CollectAI

close-nse_india_stocks

2023/06/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230607	99.2	99.85	96	96.8	266807	96.8	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230607	17.95	17.95	17.95	17.95	1306	17.95
3MINDIA.NSE	3M India Limited	20230607	27415	27717.45	26800	26962.15	7947	26962.15	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20230607	22.4	22.4	20.8	20.85	24649	20.85	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230607	382.5	393	379	380.65	71590	380.65	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230607	165	165.6	162.5	163.75	126258	163.75	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230607	8.2	8.95	8.05	8.45	1466283	8.45	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230607	6.35	6.4	6.25	6.35	391324	6.35
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230607	32.3	32.35	31.05	31.3	43775	31.3	down	down	correct
AARON.NSE	Aaron Industries Limited	20230607	227	230.7	224.65	225.85	13504	225.85	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230607	462.4	477.9	460	471.15	548098	471.15	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20230607	514	523	511.7	521.55	938593	521.55	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230607	638.45	639.95	623.05	635.15	9210	635.15	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230607	20.9	22.45	20.4	21.25	12803	21.25	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20230607	141.6	147.95	141	141.45	47600	141.45	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230607	1400	1400.15	1388.05	1389.95	159770	1389.95	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230607	41	42.1	41	41.35	123591	41.35	up	up	correct
ABB.NSE	ABB India Limited	20230607	4068.6	4162	4058.9	4151.1	241488	4151.1	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230607	21900	21989.95	21800.25	21865.8	7574	21865.8	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230607	172.35	173.9	171	173.45	3030378	173.45	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230607	208.35	208.7	206	206.9	1280326	206.9	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230607	57.9	57.9	57.25	57.25	260	57.25	down	up	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230607	44.71	44.71	44.21	44.56	23032	44.56	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230607	43.91	44.2	43.86	44.08	3288	44.08	up	up	correct
ACC.NSE	ACC Limited	20230607	1862	1870	1839	1851.75	494896	1851.75	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230607	1360	1369.45	1349	1353.65	13101	1353.65	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230607	10.95	11.95	10.5	11.5	1081984	11.5	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20230607	493	500.3	490.15	491.55	341683	491.55	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230607	2453	2466.95	2435	2439.55	2522516	2439.55	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230607	1006.85	1010	982	985.55	1247714	985.55	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230607	750	751	741.95	743.75	2129238	743.75	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230607	267.85	281.65	267	274.85	17632425	274.85	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20230607	830.7	848.75	821.05	837.25	3089395	837.25	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20230607	972	972	945	948.4	114936	948.4	down	down	correct
ADL.NSE	Archidply Decor Limited	20230607	82.5	82.5	75.5	79.9	1561	79.9	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20230607	1205	1225	1165	1175.05	57602	1175.05	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230607	22.35	23.75	22	22.7	27468	22.7	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20230607	87	90.3	85.9	88.75	335906	88.75	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230607	88.45	89.2	87	87.4	51734	87.4	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230607	280.75	282.85	278	279.45	88582	279.45	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20230607	349	350	340.2	343.45	1197266	342.11	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20230607	995	1002.55	990.1	995.3	178425	995.3	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230607	623	623.2	608	613.2	26905	613.2	down	down	correct
AGRITECH.NSE	Agri	20230607	102.5	105	102.5	102.8	18631	102.8	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230607	37.75	38.3	37.3	37.65	69577	37.65	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20230607	113.3	113.7	110.7	111.25	20552	111.25	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20230607	129.4	129.55	124	127.6	6471	127.6	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230607	586.2	597	577.6	578.85	85508	578.85	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20230607	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230607	3112	3165	3095.45	3142.55	165294	3142.55	up	up	correct
AIRAN.NSE	Airan Limited	20230607	17.1	17.15	16.85	17	128615	17	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230607	1413.15	1457.5	1403.6	1449.9	89534	1449.9	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230607	339.25	344.9	336	337.3	26634	337.3	down	up	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20230607	4.6	4.8	4.6	4.75	774131	4.75	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230607	0.65	0.65	0.65	0.65	0	0.65
AKASH.NSE	Akash Infra	20230607	26.75	29.5	26.5	28.4	234289	28.4	up	down	incorrect
AKG.NSE	AKG Exim Limited	20230607	29	29.35	28.4	29	24699	29
AKSHARCHEM.NSE	AksharChem (India) Limited	20230607	234.85	242	231.25	235	16902	235	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230607	8.6	9.05	8.3	8.9	1247774	8.9	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230607	2395	2410.95	2388	2404.55	6958	2404.55	up	up	correct
ALANKIT.NSE	Alankit Limited	20230607	8.95	9.15	8.95	9.05	169389	9.05	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20230607	606	616.6	600.15	607.9	28389	607.9	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20230607	68.5	68.9	68.2	68.45	145975	68.45	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230607	758.6	793	758.6	777.6	26338	777.6	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20230607	117.75	132.15	116.3	132.15	1297951	132.15	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20230607	3396.7	3417.95	3385.35	3407.6	53590	3407.6	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230607	2485.5	2515.2	2471.6	2508.05	29716	2508.05	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230607	285.65	297.6	284.4	293.85	563431	293.85	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20230607	471.2	485.95	471.2	477.05	7379	477.05	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230607	69.15	70.75	68.9	69.65	21136	69.65	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20230607	13.55	14.05	13.55	13.7	8755992	13.7	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20230607	63.2	65	62.35	64.4	96121	64.4	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20230607	244.15	247	241.15	243.8	3720	243.8	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230607	2.1	2.1	2	2.1	4528	2.1
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230607	618.55	627.45	616.5	625.25	406899	625.25	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20230607	2170	2179.55	2123	2133.85	64126	2133.85	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230607	1535	1535	1512	1515.65	6802	1515.65	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230607	461	461.5	452.5	455.75	4545088	455.75	down	down	correct
AMDIND.NSE	AMD Industries Limited	20230607	74.9	74.9	69.4	70.15	58451	70.15	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20230607	1193	1228.7	1192.55	1209.45	113123	1209.45	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20230607	24.8	25	23.9	24.6	25016	24.6	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230607	591.05	597.75	588.6	591.15	29810	591.15	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20230607	160.75	165	159.3	164.6	1099769	164.11	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230607	137.7	137.7	137.7	137.7	50923	137.7
ANDHRAPAP.NSE	Andhra Paper Limited	20230607	445	448.5	444.15	445.25	30129	445.25	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230607	110.1	115.1	109.15	112.95	530158	112.95	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230607	23.9	24.4	23.9	24.05	196609	24.05	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20230607	34.65	34.65	32.25	32.65	207080	32.65	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230607	3.7	3.7	3.7	3.7	0	3.7
ANMOL.NSE	Anmol India Limited	20230607	248.95	248.95	240.55	241.65	223803	241.65	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230607	9.3	9.65	9.15	9.4	60566	9.4	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230607	0.65	0.7	0.6	0.7	874495	0.7	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20230607	1600.1	1673.95	1600.1	1652.55	37215	1652.55	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230607	1102.4	1109.75	1075.9	1085.05	110572	1085.05	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20230607	2768	2828.9	2767.05	2803.95	109401	2803.95	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20230607	197.45	199.75	191.1	198.5	34548	198.5	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230607	528.35	534.8	523	530.55	106572	527.07	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20230607	215.6	219.45	211	216.4	151728	216.4	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230607	1164.9	1183	1141	1177.95	666709	1177.95	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230607	555.7	561	548.3	557.8	94328	557.8	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230607	35.35	36.25	34.65	35.1	962568	35.1	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230607	4964.45	5040	4950.05	5026.45	552840	5026.45	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230607	675	683.95	674.5	680.1	52364	680.1	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20230607	392.35	398.5	391.6	394.25	2850595	394.25	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230607	1473.9	1473.9	1412	1421.15	2890	1421.15	down	down	correct
APTECHT.NSE	Aptech Limited	20230607	533.55	538.6	522	524.15	404023	524.15	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230607	275.35	279.65	275.3	278.65	105298	278.65	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230607	76.75	78.5	76	77.15	160280	77.15	up	up	correct
ARCHIES.NSE	Archies Limited	20230607	24.55	26.9	24.2	25.15	1209365	25.15	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230607	40	44.6	40	44.6	23147	44.6	up	up	correct
ARIES.NSE	Aries Agro Limited	20230607	170	173.9	167.9	168.9	118213	168.9	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230607	35	40.9	34.8	40.1	466148	40.1	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230607	168	174.05	165.05	166.45	156939	166.45	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230607	1997	1999.95	1950	1959.3	7258	1959.3	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230607	40.45	40.95	39.55	40.45	27117	40.45
ARROWGREEN.NSE	Arrow Greentech Limited	20230607	393	394.5	363	363	87938	363	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20230607	5.55	5.6	5.35	5.45	338440	5.45	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230607	21.9	21.9	20.9	21.15	25964	21.15	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230607	87	93.45	87	91.3	416494	91.3	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230607	106	106.7	103.3	105	774	105	down	down	correct
ARVIND.NSE	Arvind Limited	20230607	128.15	128.95	126.55	127.25	747512	127.25	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230607	310.35	313.45	306.55	309.9	243930	309.9	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230607	357.2	371	357.2	365.85	100481	365.85	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230607	473.7	476.7	472.2	474.1	161486	474.1	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230607	250	259.8	222.65	227.75	194377	227.75	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230607	323.75	348.75	307.85	340.55	86522	340.55	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230607	394.35	405	394.35	398.4	30752	398.4	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230607	119.2	122.15	118.2	118.8	344061	118.8	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20230607	189	194.35	185.15	191.15	154635	191.15	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20230607	14.3	15.55	14.3	15	263317	15	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230607	81.7	81.95	79.8	80.25	1783979	80.25	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230607	150.5	152.7	150.2	151.95	6642914	151.95	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230607	208.85	208.85	189	199.05	17814	199.05	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230607	3217	3229.25	3206.25	3224.8	470038	3203.47	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20230607	46.75	47.2	46.1	46.6	480622	46.6	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230607	214.55	220.9	213.4	215.25	7629	215.25	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20230607	1415.8	1538.7	1415.05	1463.9	229543	1463.9	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230607	272.4	294.25	270.25	284.8	3319454	284.8	up	up	correct
ASTRAL.NSE	Astral Limited	20230607	1919.35	1930	1899.05	1923.3	297211	1923.3	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230607	354.9	363.6	351.8	361.8	933323	361.8	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230607	3489	3512.15	3460	3491.6	5438	3491.6	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230607	24.5	25.7	24.45	25.4	72864	25.4	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20230607	792.7	803.9	786.95	799.2	3890	799.2	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20230607	684.7	685.7	675	680.05	1611677	680.05	down	down	correct
ATLANTA.NSE	Atlanta Limited	20230607	13.15	13.55	12.65	13.15	45999	13.15
ATUL.NSE	Atul Ltd	20230607	6755	6957.45	6755	6930.85	47958	6930.85	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20230607	354.25	362.35	349.1	351.75	251741	351.75	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230607	757	767.25	755	762.55	1600037	762.55	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230607	878	888.4	832	862.5	60916	862.5	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230607	669	674.75	662.5	672	1398313	672	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230607	66.5	68	64.1	64.45	7584	64.45	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230607	2217	2297	2204.6	2239.85	71562	2239.85	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20230607	69.15	69.15	68.25	68.85	38293	68.85	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230607	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230607	481.6	515.9	477.5	506.1	391525	506.1	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230607	392.4	394.7	387.4	389.8	335481	389.8	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230607	92.75	93.5	92	92.3	103914	92.3	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20230607	253.75	253.75	249.1	250	112288	250	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230607	972.95	981.25	968.1	976.75	15795824	976.75	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20230607	448	448.5	446.93	448.49	4573	448.49	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230607	10.65	11.05	10.65	11.04	17642	11.04	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230607	396.05	397.75	380.05	389.55	102387	389.55	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20230607	51.36	51.69	51.15	51.39	71047	51.39	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230607	84.76	85.5	84.55	85.48	24925	85.48	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20230607	199.45	199.89	198.75	199.58	5586	199.58	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20230607	298.76	301.48	298.75	300.13	2328	300.13	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230607	74.9	76	73.8	74.5	10264	74.5	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230607	124.45	124.45	124.45	124.45	0	124.45
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230607	4.1	4.15	4.05	4.1	203507	4.1
BAJAJ.NSE	AUTO	20230607	4736.95	4787.9	4736.95	4780.75	239491	4780.75	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230607	189	190.95	186.35	187.55	534578	187.55	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230607	1173.8	1188	1167.2	1181.95	45534	1181.95	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230607	1483	1483.2	1472	1480.2	837622	1479.4213	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230607	14.95	16.1	14.9	15.55	34973877	15.55	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230607	7010	7020	6943.65	6992.2	20319	6979.19	down	up	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20230607	7120	7141	7062	7079.95	534483	7049.99	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230607	44.25	44.75	44.1	44.35	102891	44.35	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20230607	2170.85	2178.35	2157	2168.9	34525	2168.9	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230607	533.2	545	530	531.6	6173	531.6	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230607	27.5	27.8	26.6	27.15	22813	27.15	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230607	2305	2318.2	2288	2300.3	193743	2300.3	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230607	0.85	0.9	0.8	0.85	765431	0.85
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230607	135.95	137.3	134.75	135.55	472946	135.55	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20230607	89	91.15	88.7	89.1	63525	89.1	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230607	392.9	406	391.1	402.9	1994709	402.9	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20230607	83.75	87	82.8	85.75	34144	85.75	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230607	2845	2845	2750	2775.3	2176	2775.3	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20230607	309	310.3	296.1	304.4	436768	304.4	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20230607	264.8	267.4	261.2	264.7	4198993	264.7	down	down	correct
BANG.NSE	Bang Overseas Limited	20230607	39.2	39.85	39.05	39.15	6268	39.15	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20230607	70.4	71.95	70.05	70.65	16239	70.65	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20230607	185.3	188.3	185.3	187.4	12778032	181.99	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230607	451.84	451.84	449.49	450.34	213953	450.34	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230607	74.2	74.8	74.05	74.2	3214305	72.23
BANSWRAS.NSE	Banswara Syntex Limited	20230607	178.8	183.35	176.65	181	253393	181	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230607	678	691.4	667.55	677.95	297331	677.95	down	down	correct
BASF.NSE	BASF India Limited	20230607	2528.45	2558	2512.75	2549.75	25255	2549.75	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230607	44.3	47	44.3	46.1	125439	46.1	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20230607	1578	1594	1573.3	1592.3	124897	1592.3	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230607	4431.4	4440.05	4376	4390.25	5519	4390.25	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230607	3125	3173	3064.3	3146.65	16316	3146.65	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230607	942	997	940	965.6	165340	965.6	up	up	correct
BCG.NSE	Brightcom Group Limited	20230607	21.5	21.5	21.5	21.5	1224809	21.5
BCLIND.NSE	BCL Industries Limited	20230607	471.95	477.3	464	475.4	424035	475.4	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20230607	1198	1216.5	1152	1158.6	915267	1158.6	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20230607	37	37.5	34.9	34.9	94514	34.9	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230607	798.95	814.7	790.35	795.25	257997	795.25	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230607	59.9	60.7	58.1	59.85	20078	59.85	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230607	118.75	119	117.5	118.05	11262532	118.05	down	down	correct
BEML.NSE	BEML Limited	20230607	1502	1537	1500	1522.25	219180	1522.25	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230607	166.25	166.85	155.9	160.6	2737886	146.44	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20230607	655	659.9	650.25	652.55	425571	652.55	down	up	incorrect
BESTAGRO.NSE	Best Agrolife Limited	20230607	1049.85	1058.85	1026.05	1032.75	62043	1032.75	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230607	383.25	386.95	382	382.75	15588	382.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230607	372.1	374.15	368.05	368.95	105368	368.95	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230607	2.55	2.55	2.55	2.55	0	2.55
BGRENERGY.NSE	BGR Energy Systems Limited	20230607	53.5	56	53.4	54.95	496694	54.95	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230607	132.4	134.95	132	134.6	29147	134.6	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230607	50.25	50.35	49.6	50.3	14690	50.3	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230607	4.95	5.45	4.9	5.1	1099132	5.1	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20230607	803	810.4	799.05	808.45	992533	808.45	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20230607	121.95	124.3	121.05	121.85	59533	121.85	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230607	9993.2	10072.45	9821.8	9925.95	2487	9925.95	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230607	185.05	185.7	181.25	182.15	273155	182.15	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230607	828.9	847.5	827.25	844.25	4110739	844.25	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230607	84	84.95	83.85	84.2	14636223	84.2	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20230607	169.8	169.8	165.15	165.7	41722	165.7	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230607	221.85	222	209.3	211.55	11748	211.55	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230607	21.7	21.9	21.55	21.75	159908	21.75	up	up	correct
BIOCON.NSE	Biocon Limited	20230607	244.45	247.15	242.95	243.7	2294336	243.7	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230607	44.4	44.9	43.8	44	14413	44	down	down	correct
BIRET.NSE	RR	20230607	274.69	274.69	269.5	270.94	99173	270.94	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230607	186.9	188.25	181.05	181.5	262740	181.5	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230607	1199	1234	1190.2	1226.5	388123	1226.5	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230607	56.35	56.9	54.5	55.45	148059	55.45	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230607	4.35	4.4	4.3	4.35	296565	4.35
BKMINDST.NSE	BKM Industries Limited	20230607	0.8	0.9	0.8	0.85	116987	0.85	up	up	correct
BLBLIMITED.NSE	BLB Limited	20230607	19	19.65	18.6	18.9	51325	18.9	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230607	74.8	76.4	74.3	75.7	190171	75.7	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230607	40.45	40.55	39.55	39.85	634697	39.85	down	up	incorrect
BLS.NSE	BLS International Services Limited	20230607	184.5	186.35	180	181.05	1646046	181.05	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230607	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20230607	6344.9	6400	6283.9	6374.1	43611	6374.1	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20230607	1452.3	1473.65	1450.2	1467.55	50743	733.78	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230607	67.75	68.6	67.4	67.75	146827	67.75
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230607	84.2	89.9	84.2	89.25	5766299	89.25	up	up	correct
BOROLTD.NSE	Borosil Limited	20230607	435	439.85	420.1	426.95	169842	426.95	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20230607	537	544.8	529	532.75	229089	532.75	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230607	18900	19123.4	18881.2	18973.6	13222	18973.6	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230607	357	369.5	356.75	368.1	6415428	368.1	up	up	correct
BPL.NSE	BPL Limited	20230607	64.7	64.7	62.2	63.1	127131	63.1	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230607	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230607	575.55	577	562.3	574.05	101151	574.05	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230607	4715	4907.95	4715	4893.15	1390193	4893.15	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20230607	30.55	35.4	30.2	33.9	765483	33.9	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20230607	62.95	66	62.3	64.45	74124	64.45	up	up	correct
BSE.NSE	BSE Limited	20230607	568.65	574.9	564.45	565.55	589958	565.55	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230607	320	320	315	317.6	13452	317.6	down	down	correct
BSL.NSE	BSL Limited	20230607	193.75	219	188.6	204.7	143248	204.7	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230607	54.49	54.49	53.61	53.91	13851	53.91	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230607	21.6	21.6	20.91	21.11	51017	21.11	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230607	343.95	346.65	339.7	340.45	1279098	340.45	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230607	4.5	4.55	4.4	4.45	284343	4.45	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230607	1155	1169.9	1140.7	1161.3	6016	1161.3	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20230607	41	41.85	39.8	40.1	80892	40.1	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20230607	40.5	40.5	39.7	39.85	103183	39.85	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20230607	14.5	14.75	14	14.75	26476	14.75	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230607	171.35	171.55	168	168.95	217599	168.95	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20230607	2174.05	2195	2168.05	2180.05	45636	2180.05	up	up	correct
CANBK.NSE	Canara Bank	20230607	312.9	316.5	312.6	315	4175476	303	up	up	correct
CANDC.NSE	C & C Constructions Limited	20230607	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230607	723.3	752.8	721	749.45	2141726	747.52	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230607	1051.05	1059.8	1046.2	1049.9	10972	1049.9	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230607	191.9	199	191.05	196	3206502	196	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230607	778.25	781.8	774.3	777.4	58403	775.48	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230607	72.3	78.9	72.3	74.65	68716	74.65	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230607	1161.75	1206.2	1157.25	1192.5	360103	1192.5	up	up	correct
CAREERP.NSE	Career Point Limited	20230607	222	232	221.95	226.15	92398	226.15	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20230607	697.65	712.7	678.15	691.2	154304	691.2	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20230607	487.7	491.95	478.15	484.6	137244	484.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230607	114.5	114.85	113.45	113.6	695661	113.6	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20230607	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230607	7.5	8.25	7.45	8.25	517348	8.25	up	up	correct
CCL.NSE	CCL Products (India) Limited	20230607	637.25	646	636.65	642.75	42520	642.75	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20230607	1038	1039.85	1030.2	1033.2	329865	1033.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20230607	1895	1989	1885.45	1966.55	601175	1955.02	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230607	14.55	14.55	14.05	14.25	89107	14.25	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230607	403.4	419.5	402.35	410.35	57698	410.35	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20230607	10.7	10.75	10.35	10.7	139438	10.7
CENTRALBK.NSE	Central Bank of India	20230607	27.5	27.9	27.45	27.55	4536338	27.55	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20230607	18.4	18.4	18	18.1	191684	18.1	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20230607	1159.95	1220	1157.2	1192.65	85252	1192.65	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230607	575.25	578.05	571.1	572.9	195718	572.9	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230607	808.9	816.85	800	808.05	318559	808.05	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230607	7725	7824.9	7661.05	7742.4	14025	7693.47	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230607	6.45	6.8	6.45	6.6	203521	6.6	up	up	correct
CESC.NSE	CESC Limited	20230607	71.55	71.95	71.3	71.5	1995944	71.5	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20230607	780.6	794.45	744	750.65	294802	750.65	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230607	376.65	380.6	369	370.1	1354189	370.1	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20230607	434.8	443.95	433.3	441.75	118339	441.75	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230607	279.3	282	278.8	280.9	1125697	280.9	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230607	395.2	403.55	389.6	392.05	53407	392.05	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230607	271.75	274.9	270	271.35	73967	271.35	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230607	335	349.7	335	342.7	68241	342.7	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230607	458.5	458.5	437.5	451	244367	451	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230607	366	367.25	358.3	361.4	1160572	361.4	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230607	1061	1077	1055.8	1073.2	1250088	1073.2	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230607	824.8	860	815.1	856.95	246748	856.95	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230607	912.1	922.1	902.15	907.45	137077	904.94	down	down	correct
CINELINE.NSE	Cineline India Limited	20230607	81	81.65	79.05	80	33082	80	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20230607	12.75	12.95	12.65	12.8	18873	12.8	up	up	correct
CIPLA.NSE	Cipla Limited	20230607	972.95	977.9	958.5	960.45	1614117	960.45	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20230607	1414.6	1414.6	1397.5	1399.9	157284	1399.9	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230607	65.4	66.1	64.7	65.45	26408	65.45	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230607	178.95	181.4	176.75	178.25	108808	178.25	down	down	correct
CMICABLES.NSE	CMI Limited	20230607	10.7	10.7	10.7	10.7	0	10.7
COALINDIA.NSE	Coal India Limited	20230607	228.75	231.5	228.1	230.7	21853324	230.7	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230607	572	574	550.25	553.6	1974755	553.6	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230607	36.6	37.8	36.4	36.95	1876079	36.95	up	up	correct
COFORGE.NSE	Coforge Limited	20230607	4450	4469.95	4416.15	4452.05	127994	4452.05	up	up	correct
COLPAL.NSE	Colgate	20230607	1630	1642	1625.1	1636.7	497676	1636.7	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20230607	12.4	12.7	12	12.6	657241	12.6	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20230607	20.3	20.5	20	20.15	57533	20.15	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230607	672.7	676.1	665.6	672.6	331455	672.6	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230607	67.75	68.25	66.35	66.7	530612	66.7	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230607	138	139.2	135.5	136.5	20257	136.5	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230607	648.8	664.2	647.75	656.7	44653	656.7	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230607	33.1	33.1	32.5	32.65	29865	32.65	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230607	95.3	100.05	94.1	97.9	645609	97.9	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20230607	957	973.7	955.7	965.75	375230	965.75	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20230607	4.7	4.95	4.6	4.65	173663	4.65	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20230607	43.3	43.3	42.03	42.35	454661	42.35	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230607	3922.05	4005	3835.35	3960.15	46953	3949.11	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20230607	430.05	456	430.05	443.8	66301	443.8	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20230607	4.05	4.2	4.05	4.05	750	4.05
CREDITACC.NSE	CreditAccess Grameen Limited	20230607	1238.95	1293	1231.5	1271.8	184825	1271.8	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20230607	187	188.85	185.15	187.1	3718	187.1	up	up	correct
CRISIL.NSE	CRISIL Limited	20230607	3768.35	4000	3765	3993.2	166052	3993.2	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230607	279.95	283.55	278.05	281.5	1925011	281.5	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20230607	272.2	275	272	273.3	124687	273.3	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20230607	68.4	68.7	65.65	65.8	40986	65.8	down	up	incorrect
CUB.NSE	City Union Bank Limited	20230607	125.95	126.25	124.8	125.75	2760684	125.75	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230607	35.7	35.95	34.5	35.85	17172	35.85	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20230607	1811.05	1814	1790.15	1799.5	373808	1799.5	down	down	correct
CUPID.NSE	Cupid Limited	20230607	244.85	251	243.7	249.55	60282	249.55	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230607	17.4	17.4	16.7	17.2	18064	17.2	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230607	135.6	138.6	134.25	135.45	71301	135.45	down	down	correct
CYIENT.NSE	Cyient Limited	20230607	1345.05	1374.9	1345.05	1352.8	736384	1337.19	up	up	correct
DAAWAT.NSE	LT Foods Limited	20230607	117.6	125.35	117.6	124.35	5177478	124.35	up	down	incorrect
DABUR.NSE	Dabur India Limited	20230607	548.95	558.2	546.2	556.5	2718117	556.5	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20230607	2170	2174	2138.8	2167.25	132041	2162.33	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230607	360.55	375.6	360.55	368.1	224487	368.1	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20230607	45.9	46.7	44.1	46.2	35326	46.2	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20230607	13.95	13.95	13.65	13.85	71070	13.85	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20230607	553.3	573.5	546.1	555.75	655502	555.75	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20230607	132.95	134.6	131.65	132.8	101710	132.8	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230607	216.95	224	215.65	220.2	1015874	220.2	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20230607	80.85	81.6	79.4	79.95	408247	79.95	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230607	23.9	27.7	23.9	27.7	102964	27.7	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230607	124.25	133.8	123.7	129.25	1875457	129.25	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20230607	120.05	122.15	120.05	120.9	662888	119.66	up	up	correct
DCM.NSE	DCM Limited	20230607	74.5	74.5	71.75	72.3	42365	72.3	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230607	4.6	4.65	4.45	4.5	26683	4.5	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230607	168	168	160.55	162.8	40775	162.8	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230607	858.9	886	847.3	850.95	125289	850.95	down	down	correct
DCW.NSE	DCW Limited	20230607	44.4	46.25	43.85	45.85	3075196	45.85	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20230607	462	468.55	455	460.2	11921	460.2	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230607	565	571	548.25	558.9	6498179	558.9	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230607	2135	2148.95	2120	2126.4	335351	2126.4	down	up	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20230607	123.35	123.35	123.35	123.35	22841	123.35
DEEPINDS.NSE	Deep Industries Limited	20230607	174.9	179.45	174.05	178.1	130350	178.1	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20230607	319.9	330	319.9	327.5	1135	327.5	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20230607	237	241.65	236.5	240.35	1371838	240.35	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230607	75.4	75.4	73.25	74.4	4954	74.4	down	down	correct
DEN.NSE	DEN Networks Limited	20230607	33.4	34.35	33.25	33.4	795310	33.4
DENORA.NSE	De Nora India Limited	20230607	1683.95	1724.9	1661	1667.7	14204	1667.7	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230607	179.05	184	179.05	180.9	1362476	180.9	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20230607	15.65	15.65	15.1	15.4	4354	15.4	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230607	253	271.45	252.95	267.25	2119450	267.25	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230607	17.1	17.5	17.1	17.25	982354	17.25	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20230607	34.3	35.45	33.8	34.4	4572164	34.4	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230607	783.9	788.8	762.2	784.8	134401	784.8	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230607	8.9	8.9	8.35	8.55	16166	8.55	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230607	688.3	707.95	682	699.3	1533	699.3	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230607	808.75	809.9	796.5	800	12970	800	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230607	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230607	390.15	408.8	390.15	402.35	7667	402.35	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230607	19.6	22.5	19.5	20.75	322555	20.75	up	up	correct
DISHTV.NSE	Dish TV India Limited	20230607	13.9	14.05	13.6	13.65	11770194	13.65	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230607	3555	3570	3526	3542.1	392590	3542.1	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230607	3879.35	3942.65	3875.1	3922.55	344115	3922.55	up	up	correct
DLF.NSE	DLF Limited	20230607	498	498.65	493.15	495.7	4885566	495.7	down	down	correct
DLINKINDIA.NSE	D	20230607	229.95	234.15	226.55	227.05	410027	227.05	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230607	3536	3550	3516.05	3544.05	228651	3544.05	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230607	2.75	2.75	2.65	2.7	71027	2.7	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20230607	538	545	532.55	539	69367	539	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20230607	370.5	380	370.1	374.65	119179	374.65	up	up	correct
DONEAR.NSE	Donear Industries Limited	20230607	92.8	96.1	92.8	94.7	129539	94.7	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230607	272.05	279.1	271	272.1	7609	272.1	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20230607	11.2	11.65	11.15	11.25	93891	11.25	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20230607	464	484	445.1	453.55	142582	453.55	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230607	45.25	45.85	39.45	41.25	79900	41.25	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230607	325.1	332.7	325.1	327.35	67013	327.35	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230607	4650	4678	4645.1	4673.75	227905	4673.75	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230607	497.85	504.8	475.15	478.15	71682	478.15	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20230607	200.05	200.05	197.1	198.8	2058	198.8	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230607	7.1	7.1	6.7	6.95	149583	6.95	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230607	240.3	242.2	237	237.8	26855	237.8	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230607	89.35	92.7	89.1	91.8	2257475	91.8	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230607	3422	3481	3342.75	3375.65	17430	3368.66	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20230607	324.85	333.95	322	330.05	34962	330.05	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230607	45.7	45.8	44.95	45	5456670	45	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230607	2.2	2.2	2.2	2.2	0	2.2
EASUNREYRL.NSE	Easun Reyrolle Limited	20230607	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230607	4500	4719.96	4500	4645.86	22	4645.86	up	down	incorrect
EBBETF0425.NSE	Edelweiss Amc Ltd	20230607	1132.99	1132.99	1131.52	1132.73	5378	1132.73	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230607	1280.12	1294.4	1280.12	1286.7	4078	1286.7	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230607	1150.1	1152	1150.02	1150.26	2983	1150.26	up	up	correct
ECLERX.NSE	eClerx Services Limited	20230607	1725	1739.95	1681	1684.9	89640	1684.9	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230607	42.45	42.45	42.45	42.45	78950	42.45
EDUCOMP.NSE	Educomp Solutions Limited	20230607	1.55	1.6	1.5	1.55	24977	1.55
EICHERMOT.NSE	Eicher Motors Limited	20230607	3705.1	3740	3697.2	3727.4	342012	3727.4	up	up	correct
EIDPARRY.NSE	E.I.D.	20230607	475	480	470	475.3	294460	475.3	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230607	513.05	520	502	518.25	73458	518.25	up	up	correct
EIHOTEL.NSE	EIH Limited	20230607	215.75	219.6	211.25	213.7	610175	213.7	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230607	581.65	594	570	585.05	14509	580.35	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230607	106.5	110.6	106.5	107.75	979433	107.75	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20230607	552.05	564.6	550.7	561.5	487147	559.51	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230607	52.5	53.5	51.35	51.8	3378325	51.8	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230607	95.45	95.45	90.7	92	30663	92	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20230607	535.15	545.75	533.1	544.55	245343	544.55	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230607	38.45	41.8	38.3	41.4	181119	41.4	up	up	correct
EMAMILTD.NSE	Emami Limited	20230607	396.9	397.2	392.3	394.45	157237	394.45	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230607	120.65	120.65	119.1	119.75	12675	119.75	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230607	69	71	68.5	69.6	36018	69.6	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230607	72.9	73.85	72.9	73.3	9962	73.3	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20230607	91.6	93.55	89.55	89.9	32375	89.9	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230607	1483.4	1526	1478	1521.95	136575	1521.95	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230607	16.4	18.3	16.25	16.85	298473	16.85	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20230607	111.95	114.5	111.6	113.3	9158575	113.3	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230607	118.65	123.45	118.65	122.45	65429	122.45	up	down	incorrect
EPL.NSE	EPL Limited	20230607	198	199.45	196.1	196.85	513982	196.85	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230607	88.85	89.25	86.85	87.25	5455940	87.25	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20230607	645.45	657.85	641.3	651.65	37696	651.65	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20230607	25	28.4	24.95	26.05	1520649	26.05	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20230607	3844.1	3899.8	3843	3857.9	2991	3857.9	up	up	correct
ESCORTS.NSE	Escorts Limited	20230607	2202.95	2239	2195.75	2229.85	331983	2222.91	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20230607	9.5	9.95	9.3	9.7	494964	9.7	up	up	correct
ESTER.NSE	Ester Industries Limited	20230607	118.45	126	118.45	124.65	303093	124.65	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20230607	337.6	342.55	336.3	337.8	84447	337.8	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20230607	819.75	862	806.1	844.45	42469	844.45	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230607	0.4	0.4	0.35	0.4	4281702	0.4
EXCELINDUS.NSE	Excel Industries Limited	20230607	861.1	873.95	854	860.1	13777	860.1	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230607	212.1	213.05	211.25	211.65	1226098	211.65	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230607	1509.95	1549	1487.65	1539	30013	1539	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20230607	118.85	118.85	115	115.45	58657	115.45	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230607	336.8	341.95	330.45	333.8	1773813	333.8	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230607	1280	1399.9	1280	1356.95	109492	1356.95	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20230607	316	320.5	313.8	315.9	294900	315.9	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20230607	1	1.05	0.95	1	6211061	1
FCSSOFT.NSE	FCS Software Solutions Limited	20230607	2.2	2.2	2.1	2.15	4749261	2.15	down	down	correct
FDC.NSE	FDC Limited	20230607	295	297.6	293	296	170641	296	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20230607	126.5	127.5	125.95	126.2	5556188	126.2	down	down	correct
FEL.NSE	Future Enterprises Limited	20230607	0.8	0.85	0.75	0.75	2956506	0.75	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20230607	3.9	4.15	3.9	4.1	25603	4.1	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20230607	1838.05	1849.9	1818.35	1827.2	22173	1827.2	down	down	correct
FILATEX.NSE	Filatex India Limited	20230607	39.55	39.65	39.1	39.25	261583	39.25	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230607	782	802.7	782	798.75	269275	798.75	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20230607	5015	5019	4839.3	5000.9	116099	5000.9	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230607	168	169.45	166.25	166.95	991875	166.95	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230607	27.5	29	27.35	27.4	18082	27.4	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230607	4.85	4.95	4.75	4.9	41064	4.9	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230607	3186.4	3200	3140.15	3183.95	99037	3183.95	down	up	incorrect
FMGOETZE.NSE	Federal	20230607	333.8	344.7	330	335.25	198507	335.25	up	up	correct
FMNL.NSE	Future Market Networks Limited	20230607	4.6	4.7	4.5	4.6	27885	4.6
FORCEMOT.NSE	Force Motors Limited	20230607	2133	2265	2090.05	2196	613886	2196	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20230607	282.75	282.75	278.15	279.6	1034792	279.6	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20230607	2859	2893.45	2837.8	2853.8	4032	2853.8	down	down	correct
FRETAIL.NSE	Future Retail Limited	20230607	2.6	2.75	2.6	2.7	1067425	2.7	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20230607	11.45	11.5	10.9	10.9	41611	10.9	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20230607	130	131.8	129.8	130.5	1006557	130.5	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20230607	183.9	187.9	183.2	185.1	557020	185.1	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230607	255	257.5	248.7	249.6	409477	249.6	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20230607	105	106	104.5	105.6	8674853	105.6	up	down	incorrect
GAL.NSE	Gyscoal Alloys Limited	20230607	2.75	2.8	2.5	2.75	9902938	2.75
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230607	2635.65	2688.95	2619.45	2664.6	20502	2664.6	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20230607	58.05	59	57.55	58.35	96698	58.35	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230607	595	595	567.05	574.75	8434	574.75	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230607	1028.8	1041	1012	1027.6	75777	1027.6	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230607	154.15	155.2	152.5	153.3	63825	153.3	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230607	356.65	362.8	354	360.65	21764	360.65	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230607	6.65	6.65	5.85	6.65	5620010	6.65
GANGESSECU.NSE	Ganges Securities Limited	20230607	104.3	107.9	103.25	105.85	7469	105.85	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230607	0.95	0.95	0.95	0.95	0	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20230607	3135.2	3135.2	3080	3096.9	11269	3096.9	down	down	correct
GATI.NSE	Gati Limited	20230607	116.1	117.8	114.5	116.85	478945	116.85	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230607	0.65	0.7	0.65	0.7	67412	0.7	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20230607	5.9	5.9	5.9	5.9	86995	5.9
GEECEE.NSE	GeeCee Ventures Limited	20230607	156	158.1	155.5	157	11664	157	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230607	245	245	234.35	234.35	46564	234.35	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230607	61.85	63.85	59	59.75	351891	59.75	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20230607	334.15	354.65	328.75	343.7	1002574	343.7	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230607	15	15.5	14.95	15.35	349384	15.35	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230607	102.2	103.55	100	101.3	1123934	101.3	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20230607	44.7	45.55	44.7	45	393595	43.62	up	up	correct
GEPIL.NSE	GE Power India Limited	20230607	153.9	159.95	151.15	157.9	916492	157.9	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230607	711.45	719	704.75	713.5	214650	713.5	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20230607	196	207.9	195	207.9	70553	207.9	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20230607	57.2	59.95	56	58.05	439879	58.05	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20230607	6	6	6	6	0	6
GHCL.NSE	GHCL Limited	20230607	492.95	494.55	488.1	490.9	162929	474.36	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230607	172.9	173.95	172.35	172.9	115050	172.9
GICRE.NSE	General Insurance Corporation of India	20230607	183.95	188.3	183.05	186.8	1118543	186.8	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230607	66.9	67.4	66.2	66.65	7299	66.65	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230607	4495.9	4522.45	4468	4472.2	9090	4472.2	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230607	24.3	25	24.1	24.6	82705	24.6	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230607	96.5	98.55	96.35	97.4	389179	97.4	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230607	16.35	16.35	16.35	16.35	41166	16.35
GKWLIMITED.NSE	GKW Limited	20230607	551.7	556	546.1	553.55	479	553.55	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230607	946.25	953	940.55	943	269019	943	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230607	1395.75	1397.5	1380.15	1383.55	36430	1352.48	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230607	635.5	664.35	635.5	663.05	3859103	663.05	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230607	2.9	3	2.9	2.9	1488	2.9
GLOBAL.NSE	Global Education Limited	20230607	223	229	210.85	213	117947	211.97	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230607	59.4	63.6	59.4	62.25	49384	62.25	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230607	2.8	3	2.8	2.9	292282	2.9	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20230607	1120.05	1193.65	1119.95	1184.25	416332	1184.25	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20230607	545.1	584	545.1	581.05	731079	581.05	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230607	572.85	578.9	569	574.7	57181	574.7	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230607	170.45	170.65	165.5	165.75	1753180	165.75	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230607	1468	1489.8	1461.65	1465.15	116820	1465.15	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230607	42.15	42.65	41.75	42.2	12417151	42.2	up	up	correct
GNA.NSE	G N A Axles Limited	20230607	780	806	776.25	800.85	403344	800.85	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230607	587	591.55	584	585.75	635893	585.75	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230607	492	504.8	486.25	489.15	97548	489.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230607	313.7	319.9	312.75	315.4	26156	315.4	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230607	1730	1731.95	1697	1700.6	60343	1700.6	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20230607	1.15	1.15	1.15	1.15	1290239	1.15
GODREJAGRO.NSE	Godrej Agrovet Limited	20230607	437.9	440.25	435.7	439.15	52645	439.15	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230607	1055.2	1067.85	1052.55	1065.35	452303	1065.35	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20230607	472	476.05	471.1	473.55	53101	473.55	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20230607	1425	1450	1421.7	1446.45	419560	1446.45	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230607	0.75	0.85	0.75	0.85	124802	0.85	up	down	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20230607	460.6	474.8	458.9	466.6	262742	466.6	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230607	29.8	31.3	29.8	30.1	187094	30.1	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230607	100.7	101.4	99.7	100.55	84769	100.55	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230607	51.3	51.3	50.88	50.99	2619324	50.99	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230607	41	42.75	41	42.25	22457	42.25	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20230607	134.25	134.95	133.7	134.1	107728	134.1	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230607	51.4	51.4	51	51.3	39873	51.3	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20230607	71	74.8	69.1	72.35	284002	72.35	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20230607	455	456.95	442.9	445.9	136631	445.9	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230607	1208.95	1217.8	1191	1194.5	23411	1194.5	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230607	361.25	368	357.7	366.55	385285	366.55	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230607	110.9	112.1	110.05	111.4	1388423	111.4	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230607	57.35	59	56.9	57.15	68064	57.15	down	down	correct
GRANULES.NSE	Granules India Limited	20230607	282.35	285.25	281.7	283.8	797592	283.8	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20230607	375	383.5	371.1	372.9	2119645	372.9	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230607	1768.8	1772.4	1749.55	1769.05	754213	1769.05	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230607	111.2	115.5	111.2	114	894079	114	up	up	correct
GRAVITA.NSE	Gravita India Limited	20230607	598.95	608.7	589.95	605.1	496439	605.1	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20230607	135.65	136.1	133.45	134.65	1902759	134.65	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230607	373	419.85	373	410.05	286680	408.69	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230607	323.7	328.4	322.9	324.75	234735	324.75	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20230607	165.7	165.7	162.1	162.5	104001	162.5	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20230607	9	10.15	9	9.95	36706618	9.95	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230607	2056.7	2117	2055	2109.1	148810	2109.1	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230607	1290	1302	1280	1292.65	64035	1292.65	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230607	779.85	780.05	760	763.65	551	763.65	down	up	incorrect
GRPLTD.NSE	GRP Limited	20230607	3890	3890	3675	3675	29	3675	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230607	514	517.8	502.85	505.4	828089	505.4	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230607	160.7	162.3	160.2	160.6	1390840	160.6	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230607	296	299.75	293.7	296.95	292554	296.95	up	up	correct
GSS.NSE	GSS Infotech Limited	20230607	186.8	196.55	184.4	193.05	96633	193.05	up	up	correct
GTL.NSE	GTL Limited	20230607	6	6.5	5.95	6.25	1691859	6.25	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230607	0.8	0.85	0.8	0.8	14996651	0.8
GTPL.NSE	GTPL Hathway Limited	20230607	109.55	114	108	112.7	168831	112.7	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230607	197.3	200.1	195	198.3	86799	198.3	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230607	652.05	678.2	652.05	671.95	228644	671.95	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230607	197.35	200.45	193.1	198.15	12787	198.15	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230607	480.4	484.8	477.55	483.75	776523	483.75	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230607	28.8	29.9	28.4	29.5	1740	29.5	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230607	461.8	463.4	455	458.55	25022	458.55	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20230607	38.75	40.5	38	39.25	400846	39.25	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230607	277.35	278.5	275.4	276.05	49665	230.04	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20230607	3470	3525	3457.2	3488.05	2953913	3488.05	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230607	915	925.95	914.25	919.6	129588	919.6	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230607	123.85	126.75	123.75	124.45	29205	124.45	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230607	14.2	14.6	14.15	14.5	3270510	14.5	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230607	881.85	886.5	877.8	884.65	10174	884.65	up	up	correct
HAVELLS.NSE	Havells India Limited	20230607	1336.3	1357	1336.3	1345.85	785794	1345.85	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230607	1.8	1.8	1.7	1.75	35687	1.75	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20230607	440.04	448.55	440.04	447.03	2945	447.03	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230607	141.15	142.7	136	137.2	18298124	137.2	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20230607	48.45	53	47.15	48.55	105163	48.55	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20230607	18.5	19.6	18.45	19.2	57669102	19.2	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230607	316.95	323	313.6	318.9	122932	318.9	up	up	correct
HCL.NSE	INSYS	20230607	13.8	14.45	13.75	14.1	1062920	14.1	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20230607	1133.8	1133.8	1116.2	1129.05	2459039	1129.05	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230607	2642.75	2655	2631.6	2648.55	2694134	2648.55	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230607	1980	1999.45	1970	1995.4	325116	1947.36	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20230607	1603.45	1612.55	1596	1607.7	12474513	1607.7	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230607	583	595.5	582.7	594.45	3440284	592.5	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230607	52.67	52.87	52.44	52.63	896274	52.63	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20230607	202.74	203.5	202.26	203.35	30528	203.35	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230607	686.99	692.33	686.99	691.26	2267	691.26	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20230607	2.85	2.85	2.85	2.85	82500	2.85
HEG.NSE	HEG Limited	20230607	1290.95	1314.95	1280.05	1304.95	230040	1304.95	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230607	176.8	176.8	173.25	173.7	254500	173.7	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20230607	99.15	101.15	97.7	98.6	606706	98.6	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20230607	343	364.8	343	358.4	198069	358.4	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20230607	272.7	274.5	269	271.25	40899	271.25	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230607	208	214.7	208	212.6	353523	212.6	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230607	2917.95	2979	2907.1	2958	996180	2958	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230607	1647.25	1647.25	1625	1627	2298	1627	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20230607	145.6	147.45	143	143.55	3748	143.55	down	up	incorrect
HFCL.NSE	HFCL Limited	20230607	67.5	69.8	66.95	69	10435722	69	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230607	947	970	942.1	945.2	72359	945.2	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230607	1119.8	1126.95	1108.1	1123.1	20824	1123.1	up	up	correct
HIKAL.NSE	Hikal Limited	20230607	328.9	328.9	321	322.75	359917	322.75	down	down	correct
HIL.NSE	HIL Limited	20230607	3045	3080	2996	3015.25	24663	3015.25	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230607	154.95	160	152.05	158.9	47259	158.9	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230607	105.05	106.8	104.1	104.6	705387	104.6	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230607	418	423.7	413.85	422.6	6911473	422.6	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20230607	330.15	336.95	329	329.6	4140	329.6	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230607	94.95	95.9	92.8	93.3	64588	93.3	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230607	113.85	115.75	113.4	115.15	2899993	115.15	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230607	14.7	15.75	14.65	15.35	1760271	15.35	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230607	12.95	12.95	12.45	12.95	512078	12.95
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230607	198	200.95	194.3	196.3	1089893	196.3	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230607	263.3	278.4	262.85	276.65	13628304	276.65	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230607	2690	2727	2679.35	2716.2	1428490	2694.2	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230607	309.8	309.8	305.1	305.45	710622	305.45	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230607	299.9	306	295.1	299.5	30197	299.5	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230607	137.3	150.9	137.3	144.45	125939	144.45	up	up	correct
HITECH.NSE	Hi	20230607	81.05	81.5	78.85	80	399091	80	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230607	214.05	218.2	207.1	213.1	29438	212.21	down	down	correct
HITECHGEAR.NSE	The Hi	20230607	375.35	375.35	360.1	363.2	46454	363.2	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230607	684	686.65	665.55	677.65	127160	677.65	down	down	correct
HLVLTD.NSE	HLV Limited	20230607	12	12.1	11.85	11.9	246822	11.9	down	down	correct
HMT.NSE	HMT Limited	20230607	34	34	32.15	32.4	17714	32.4	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230607	64.9	66	64.4	64.85	84836	64.85	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20230607	568	568	555.55	559.2	59195	559.2	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230607	273.5	275.97	273.1	274.72	19587	274.72	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230607	784	801.9	780	796	136609	796	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20230607	40995	41249.95	40700	41059.95	4822	41059.95	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230607	2178	2199.1	2174.25	2190.25	8233	2190.25	up	up	correct
HOVS.NSE	HOV Services Limited	20230607	46.55	53.2	46.4	49.7	210890	49.7	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20230607	101.4	103.5	100.1	100.45	465624	100.45	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20230607	131.65	134	129	131.65	2804781	131.4
HTMEDIA.NSE	HT Media Limited	20230607	19.6	19.8	19.15	19.2	276541	19.2	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20230607	45	45.75	44.05	44.55	165446	44.55	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230607	61.3	62.1	60.7	61.1	8708228	61.1	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230607	275.9	275.9	263.55	266.4	84634	266.4	down	up	incorrect
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230607	190.9	193.4	190.53	191.99	1510	191.99	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230607	67.4	67.85	66.55	67.1	4786056	67.1	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230607	113.4	113.95	112.05	112.5	5021602	112.5	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230607	26.5	27.2	26.5	26.6	261	26.6	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230607	411	419	391.15	396.85	84806	396.85	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230607	26.92	26.92	26.66	26.74	73209	26.74	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230607	187.51	190.11	187.51	189.96	33844	189.96	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230607	64.7	64.78	63.75	64.69	318579	64.69	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230607	944.35	945.85	933.8	940.2	16486469	940.2	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230607	45.11	45.11	44.49	44.55	414559	44.55	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230607	224.53	225	224.08	224.27	1266	224.27	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20230607	525.13	531.9	525.13	530.47	7738	530.47	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230607	1246.65	1272.5	1241.8	1257.35	962461	1251.66	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230607	53.15	53.15	52.36	52.54	143874	52.54	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230607	999.91	1000.01	999.47	999.99	123539	999.99	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230607	156.2	156.2	151.35	153.3	105770	153.3	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230607	129.9	131.46	129.89	131.35	15896	131.35	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230607	202.71	204.18	202.71	203.52	12125	203.52	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230607	203.84	204.9	203.31	204.15	340971	204.15	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230607	105.88	105.9	104.94	105.73	25174	105.73	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230607	45.2	45.2	43.69	44.3	86771	44.3	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230607	84.99	85.69	84.99	85.44	10576	85.44	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230607	499.3	514.5	497.5	507.6	4050016	507.6	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230607	695.75	699	694.86	697.99	2542	697.99	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20230607	201.9	202.85	193.8	195.5	467529	195.5	down	down	correct
ICRA.NSE	ICRA Limited	20230607	4950	4970	4885	4923.25	3083	4923.25	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230607	55.45	56.5	55.25	55.5	6561880	55.5	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230607	5539.9	5560	5493.05	5508.45	322	5508.45	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230607	7.05	7.75	7.05	7.65	218120279	7.65	up	up	correct
IDFC.NSE	IDFC Limited	20230607	101.9	103.1	101.65	102.55	5390203	102.55	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230607	74	74.25	73.3	73.6	17304251	73.6	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20230607	198.67	199.8	198.63	199.8	320	199.8	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20230607	147.3	149.55	145.45	148.7	6665847	148.7	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230607	498.65	529.15	498.65	512.4	27898	512.4	up	up	correct
IFBIND.NSE	IFB Industries Limited	20230607	826	847.3	810	816.9	243812	816.9	down	down	correct
IFCI.NSE	IFCI Limited	20230607	11.35	12.25	11.35	12.15	20637878	12.15	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230607	326.95	328.75	322	323	33819	323	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230607	493.35	506.45	492	497.7	149746	497.7	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20230607	463.6	468.6	463.3	467.95	775889	467.95	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230607	467.65	475	466.7	472.8	21239	472.8	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20230607	478	485.45	475	477	418357	477	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20230607	62.1	63.35	62	62.6	488513	62.6	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20230607	102	117.7	99.8	116.15	189170	116.15	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230607	11.6	12.1	11.2	11.45	20550	11.45	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230607	3.5	3.55	3.25	3.55	192439	3.55	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230607	41	43.35	41	42.75	1085410	42.75	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230607	280.5	292	280.5	290.15	106508	290.15	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230607	748.6	748.6	741	742.35	666	742.35	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230607	3.15	3.2	3.05	3.15	40047	3.15
INCREDIBLE.NSE	Incredible Industries Limited	20230607	22.7	24.5	22.5	23.4	19745	23.4	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230607	25.9	25.9	25.3	25.65	70946	25.65	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230607	392	397.25	389.45	395.85	2834627	394.81	up	up	correct
INDIACEM.NSE	The India Cements Limited	20230607	221.4	223.75	218	223.05	3107561	223.05	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20230607	626.05	637.15	625.55	631.95	104520	631.95	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230607	5634	5693.7	5612.2	5649.15	52415	5649.15	up	up	correct
INDIANB.NSE	Indian Bank	20230607	281.5	283.95	281.25	282.1	904637	273.6	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230607	228.85	231.7	227.2	229.6	2707	229.6	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230607	173.9	178	172.65	175	389917	175	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20230607	2411	2438.7	2402.15	2419.9	256312	2419.9	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230607	1468.5	1481.95	1457.5	1463.25	48963	1463.25	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20230607	3.5	3.5	3.2	3.3	1081	3.3	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20230607	397.95	402.6	391.2	394.95	14850	394.95	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20230607	332.9	339	328	329.15	169623	329.15	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230607	48.35	48.75	46.5	46.85	144487	46.85	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20230607	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230607	153.95	156.4	149.75	150.3	97048	150.3	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230607	370	370	347.9	358.85	21467	358.85	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20230607	259.95	263	253.55	261.4	3288	261.4	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20230607	10.85	11.55	10.8	11.2	907359	11.2	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230607	89.55	90.8	88.5	89.85	86444	89.85	up	up	correct
INDSWFTLAB.NSE	Ind	20230607	72.1	72.6	70.9	71	55946	71	down	down	correct
INDSWFTLTD.NSE	Ind	20230607	9.4	9.4	8.8	9.05	92147	9.05	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230607	56	56.7	55.35	55.55	96313	55.55	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20230607	1309.95	1312.75	1303.2	1311.2	2679118	1311.2	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20230607	156.65	164.8	154.65	161.55	17338074	161.55	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230607	14.95	15.6	14.9	15.35	12930397	15.35	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230607	473.7	473.7	465	467.45	22400	467.45	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230607	4.8	4.95	4.8	4.95	1002	4.95	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20230607	571.31	579.27	571.31	577.52	9000	577.52	up	up	correct
INFY.NSE	Infosys Limited	20230607	1290.5	1294	1282.5	1288.95	5397578	1288.95	down	down	correct
INGERRAND.NSE	Ingersoll	20230607	2743	2849	2734.75	2817.3	50619	2817.3	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20230607	140.4	149.2	132	143.6	2737459	143.6	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20230607	453.85	467	453.75	461.6	147088	461.6	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230607	73	73	70.55	72	57120	72	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230607	594	596.05	578.7	587.3	409555	587.3	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230607	64.5	65.35	64	64.3	64894	64.3	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230607	1.9	1.95	1.85	1.9	2415498	1.9
IOB.NSE	Indian Overseas Bank	20230607	25.25	25.7	25.2	25.25	6587640	25.25
IOC.NSE	Indian Oil Corporation Limited	20230607	89.55	91.1	89.5	90.85	11403972	90.85	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230607	448.2	469.9	448.2	460.55	945477	460.55	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230607	748	760.95	743	746.05	693875	746.05	down	down	correct
IPL.NSE	India Pesticides Limited	20230607	233.9	239.5	228.85	230.65	163688	230.65	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230607	28.4	28.8	28.2	28.65	6116478	28.65	up	up	correct
IRCON.NSE	Ircon International Limited	20230607	83.1	88.7	83.1	86.75	52413215	86.75	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230607	644.05	657.8	643.95	652.9	2220779	652.9	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230607	32.45	34.1	32.3	33.85	99888253	33.85	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20230607	408.1	416.05	398	410.8	58574	410.8	up	up	correct
ISEC.NSE	ICICI Securities Limited	20230607	517	547.75	515.25	540.6	1072081	540.6	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20230607	156	157.5	142.25	142.8	73175	142.8	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20230607	605.7	642	597	637.5	389376	637.5	up	up	correct
ISMTLTD.NSE	ISMT Limited	20230607	77.85	79.5	77	77.3	384401	77.3	down	down	correct
ITC.NSE	ITC Limited	20230607	444	445.65	442.75	443.95	7543432	443.95	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230607	331.4	343	328.55	336.6	69987	336.6	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20230607	166.3	172.1	164.45	165.45	1872680	165.45	down	up	incorrect
ITI.NSE	ITI Limited	20230607	108.5	116	108.2	113.55	5680058	113.55	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20230607	7.5	7.6	7.4	7.4	484057	7.4	down	down	correct
IVP.NSE	IVP Limited	20230607	175.1	179.7	174.25	175	3509	175	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230607	5320.1	5346.55	5320.1	5342.3	25	5342.3	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230607	2045	2045	2045	2045	0	2045
IWEL.NSE	Inox Wind Energy Limited	20230607	1659	1874	1620	1792.5	23777	1792.5	up	up	correct
IZMO.NSE	IZMO Limited	20230607	234.35	234.35	212.05	234.35	489827	234.35
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230607	57.2	58.7	57.05	58.3	4088793	58.3	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230607	73.9	75.05	72.85	74.25	310817	74.25	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230607	367	375.75	362	364.15	20074	364.15	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230607	80.3	80.65	77.3	78.05	107602	78.05	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20230607	176.35	176.9	172.35	173.55	1635487	173.55	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230607	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230607	84.6	98.8	84.6	95	219133	95	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230607	101.1	101.35	99.7	99.9	2485485	99.9	down	down	correct
JASH.NSE	Jash Engineering Limited	20230607	1131.05	1131.05	1087	1097.85	5869	1097.85	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20230607	202.7	205	199.3	201.6	43463	201.6	down	up	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230607	190	191.05	185.05	187.65	50450	187.65	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230607	21.9	22.5	21.7	22.15	217104	22.15	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230607	88.2	92.95	88.2	90.8	111035	90.8	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230607	2122	2170.6	2120.05	2161.8	32742	2161.8	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230607	4.6	4.6	4.6	4.6	0	4.6
JBMA.NSE	JBM Auto Limited	20230607	804.9	882.9	803	875.45	1528989	875.45	up	up	correct
JCHAC.NSE	Johnson Controls	20230607	1029	1046.7	1024.1	1039.25	31586	1039.25	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230607	52.5	52.5	51.2	51.3	40072	51.3	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230607	16.8	19.1	16.8	18.35	1690068	18.35	up	up	correct
JIKIND.NSE	JIK Industries Limited	20230607	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230607	380	384.95	375.95	379.9	19847	379.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230607	677.8	680.35	665	672.3	40526	672.3	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230607	239	241.8	233.2	234.2	963723	231.24	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230607	525	533.3	522.25	531.5	4463947	531.5	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20230607	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230607	312	321	311.85	317.05	181405	317.05	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230607	341.7	342.95	337.35	338.65	14112	338.65	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230607	20.9	20.9	20.25	20.45	141233	20.45	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230607	39.55	41.25	39.55	40.45	5142136	40.45	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20230607	249.15	262.65	249	262.65	127245	262.65	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20230607	3264	3290.95	3200	3283.1	130968	3283.1	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230607	286	289.7	280.05	280.95	165419	280.95	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230607	738.05	749.5	726	730.1	327203	730.1	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20230607	332.2	332.4	328.6	330.7	471700	330.7	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230607	184.95	187.35	183.35	185.25	1039095	185.25	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230607	70.75	73.45	69.65	70.6	49357	70.6	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230607	73.25	74.6	73.25	73.95	2534581	73.95	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230607	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230607	189.9	199	187.25	190.35	34410	190.35	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230607	7.35	8.4	7.35	8.3	45113524	8.3	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230607	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230607	630	645	606	642.45	29704	642.45	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230607	6	6.5	5.95	6.4	161640335	6.4	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20230607	301.9	309.8	297.45	308.9	1030407	308.9	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20230607	264.7	274	264.35	268	4613115	268	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20230607	4195.05	4288	4193.05	4278.05	1541	4278.05	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230607	31.6	33.15	31.6	32.95	1682913	32.95	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20230607	715.25	732.2	714	729.75	3667486	729.75	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20230607	139.65	141.4	137.05	138.75	975570	138.75	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230607	491.05	495.5	488	493.05	1040574	493.05	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230607	478.8	486.5	473.9	480.75	20577	480.75	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230607	410.95	427.95	410.3	422.55	804773	422.55	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230607	341.9	357.05	341.85	352.8	344340	352.8	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20230607	464.65	464.65	451.11	455.03	92514	455.03	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230607	722.3	728.8	714.1	725.35	341441	725.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230607	205.95	207.55	202.25	204.4	464534	204.4	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230607	9.45	9.55	9.4	9.55	2082160	9.55	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230607	465.65	467.9	456	461.15	57533	461.15	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20230607	1253.2	1269	1243.25	1255.35	86444	1255.35	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230607	206.9	211	205.9	208.45	22093	208.45	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230607	526.2	536.35	525.1	528.75	225040	528.75	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230607	237	248.95	232.65	244.6	1582	244.6	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230607	111.5	112.4	110.1	110.55	1409830	110.55	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230607	207.6	210.95	202.65	206.9	50382	206.9	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230607	328	328	317.25	321.6	280709	321.6	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230607	7.7	8.2	7.7	8.1	220982	8.1	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230607	117.05	117.25	114	115.45	16951	115.45	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230607	97.5	101.75	97.05	99	18279	99	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230607	432.7	438.85	431	434.95	279332	434.95	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230607	149.85	149.95	145.15	146.4	3499	146.4	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20230607	34	35	33.6	34.95	7094	34.95	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230607	108.35	109.45	107.65	108.7	1705766	108.7	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230607	6.35	6.6	6.15	6.35	355714	6.35
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230607	6.1	6.1	6.1	6.1	23360	6.1
KAYA.NSE	Kaya Limited	20230607	323.25	341.95	323.25	334.75	22030	334.75	up	up	correct
KCP.NSE	The KCP Limited	20230607	110.4	112	108.5	111.15	458655	111.15	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230607	24.1	25.3	24.05	24.75	707304	24.75	up	up	correct
KDDL.NSE	KDDL Limited	20230607	1290	1385	1290	1347.6	153285	1347.6	up	up	correct
KEC.NSE	KEC International Limited	20230607	538.25	545.9	523.25	526.75	664977	526.75	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230607	114.65	114.85	107.8	110.05	271962	110.05	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230607	41.75	41.75	41.75	41.75	0	41.75
KEI.NSE	KEI Industries Limited	20230607	2092.55	2179	2092.5	2166.05	269961	2166.05	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230607	66	66.95	62.2	63.6	861117	63.6	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20230607	2490.3	2564.9	2475.55	2487.3	7892	2487.3	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230607	327.6	327.6	327.6	327.6	13449	327.6
KESORAMIND.NSE	Kesoram Industries Limited	20230607	61.5	64	60.9	63.75	2132082	63.75	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20230607	94.85	96.85	93.7	94.15	8163	94.15	down	down	correct
KHADIM.NSE	Khadim India Limited	20230607	224	227.95	223	224.35	32974	224.35	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230607	71.2	72.7	70.85	71	147184	71	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230607	54.6	54.6	50.25	51.25	8318	51.25	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20230607	35.6	36.25	34.15	34.15	20682	34.15	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230607	1873	1877.75	1863.05	1870.4	379	1870.4	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20230607	207	215	205.1	209.55	5784	209.55	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230607	1610.35	1622	1590.3	1596.4	24634	1596.4	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230607	2004.35	2044	1970	1978.2	9758	1978.2	down	down	correct
KIOCL.NSE	KIOCL Limited	20230607	195.5	199.9	193.8	195.7	41584	195.7	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230607	300.9	308.65	300.9	301.7	185966	301.7	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230607	446	458	441.85	454.05	177796	454.05	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230607	604	604	585.05	591.3	199103	591.3	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230607	419.1	427	416.15	418.35	242684	418.35	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20230607	2734.9	2747	2681.15	2697.4	4282	2697.4	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20230607	169.8	170.6	168	168.5	82037	168.5	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20230607	492.85	510	492.85	507.85	116854	507.85	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230607	26.4	27.4	26.2	26.85	757833	26.85	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20230607	244.95	244.95	241.5	243.1	350334	243.1	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230607	116.45	117.8	112.05	115.9	383366	115.9	down	down	correct
KOLTEPATIL.NSE	Kolte	20230607	344.5	349.85	340	346	389997	346	up	up	correct
KOPRAN.NSE	Kopran Limited	20230607	176.2	189.9	176.2	184.75	1029276	184.75	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230607	1972	1972	1936	1939.4	3100414	1939.4	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230607	454	454	450.11	451.09	6791	451.09	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230607	51.42	51.48	51.09	51.23	192441	51.23	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230607	30.17	30.17	29.89	30.01	62890	30.01	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230607	198.8	200.46	198.8	200.3	269058	200.3	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230607	107.99	107.99	106.85	107.61	10250	107.61	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230607	402.13	409.33	402.13	408.33	16444	408.33	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230607	39.35	40.9	39.2	40.4	461633	40.4	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230607	68	69	67.1	67.5	41409	67.5	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20230607	107.4	108.55	100	101.45	60480	101.45	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20230607	1136.75	1160	1120.05	1153.2	1472527	1153.2	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230607	611.45	614.9	601.95	611.9	148235	611.9	up	down	incorrect
KRBL.NSE	KRBL Limited	20230607	363.95	368.2	358.3	360.05	476608	360.05	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230607	65.9	66.7	62.45	64.55	23408	64.55	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230607	2.45	2.55	2.35	2.45	89862	2.45
KRISHANA.NSE	Krishana Phoschem Limited	20230607	451.6	459.45	449.45	450.95	39652	450.95	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230607	565	585.15	560.3	582.35	73443	582.35	up	down	incorrect
KSB.NSE	KSB Limited	20230607	2162.05	2197.95	2133	2139.7	14538	2139.7	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20230607	513.5	516.3	509	513.95	62901	513.95	up	up	correct
KSL.NSE	Kalyani Steels Limited	20230607	342.65	347.85	338.4	345.6	34839	345.6	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230607	151.15	152.05	150.05	150.5	995681	150.5	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20230607	156	157.75	153	155.05	37745	152.41	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230607	107	108.25	106.85	107.55	6636364	107.55	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230607	4.45	4.45	4.45	4.45	80	4.45
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230607	2033.7	2041	2019	2028.7	120064	2028.7	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230607	181.7	181.7	174.1	174.15	65824	174.15	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230607	413.7	421.8	405.1	408.35	195621	408.35	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20230607	23.95	24.4	23.7	24	103840	24	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230607	343	350.5	341.5	348.85	2044259	348.85	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230607	11599.95	11760	11548.5	11707.45	6722	11707.45	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230607	94.15	94.15	92.5	92.75	3677885	92.75	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230607	133.45	133.6	130.25	133.3	4843	133.3	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230607	789.3	797.85	786	790.95	53113	790.95	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230607	7.95	8.8	7.95	8.8	475330	8.8	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20230607	13.3	13.5	12.9	12.95	180610	12.95	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230607	230.4	233	228.15	230.25	196523	230.25	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230607	374.25	378.3	372.65	376.75	1662365	376.75	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230607	23.71	23.8	23.71	23.71	6055	23.71
LICNETFN50.NSE	LIC Mutual Fund	20230607	200.64	201.95	200.64	201.81	252	201.81	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20230607	682.89	689.99	682.89	689.99	33	689.99	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230607	199	199.3	198.15	198.41	71	198.41	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230607	277	278.05	268.3	271	254636	271	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230607	378.25	382.7	374.05	380	76884	380	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20230607	3973.35	4005	3955	3966.55	21030	3966.55	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230607	1000.01	1000.01	998.39	999.99	1721282	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230607	999.98	1000.01	999.98	999.99	340062	999.99	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20230607	573.9	599.5	563.1	593.7	2524710	593.7	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230607	151.45	156.5	151.45	154.85	140287	154.85	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230607	77.9	80.2	75.35	79.05	35978	79.05	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20230607	109.95	111.4	107.55	108.15	29022	108.15	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20230607	5.9	5.9	5.65	5.8	45688	5.8	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230607	26.8	28.1	26.7	27.75	12950997	27.75	up	up	correct
LT.NSE	Larsen & Toubro Limited	20230607	2278	2318	2278	2315.5	2128603	2315.5	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20230607	3879.9	3894.7	3855	3870.35	104771	3870.35	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230607	2052	2107.3	2035.6	2067.75	16016	2067.75	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230607	351.9	355.5	342.1	344.6	165287	344.6	down	down	correct
LUPIN.NSE	Lupin Limited	20230607	823.5	827.4	812.7	817.65	548880	817.65	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20230607	1500	1517.6	1500	1505.55	20506	1505.55	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230607	273.5	277.65	271.5	272.4	629635	272.4	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230607	112.1	112.95	108.25	108.85	484220	108.85	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230607	4.4	4.45	4	4.3	31211	4.3	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230607	1422.8	1422.8	1395	1406.4	2491079	1406.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230607	294	294.9	290.15	291.65	3112434	291.65	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230607	309	326	284.2	314.35	1724767	314.35	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230607	291	291.95	284.4	287.75	11268	287.75	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230607	42.6	43.95	41.95	42.3	14848	42.3	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20230607	4.55	4.75	4.5	4.65	102267	4.65	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20230607	73.1	75.2	72.6	74.5	1713808	74.5	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230607	30.25	30.46	30.24	30.4	162292	30.4	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230607	60.8	61.17	60.71	61	290513	61	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230607	19.87	19.87	19.71	19.76	184579	19.76	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230607	361.7	405	358.25	388	164301	388	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20230607	39.9	39.9	37.5	38.9	218682	38.9	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20230607	30.45	31.1	30.45	30.7	10538248	30.7	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230607	102.9	120	101.1	107.9	198839	107.9	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230607	69.65	72.25	67.9	71.7	68120	71.7	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230607	101.5	111.5	100.7	108.8	510043	108.8	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230607	79	80.5	79	79.15	39650	79.15	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230607	495.5	515	495.25	506.2	2312088	506.2	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230607	457.4	468	450	463.9	436792	463.9	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20230607	360.1	371.2	360.1	362	213143	362	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230607	5345.3	5409	5345.3	5376.15	3553	5316.79	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230607	484.75	488	479	487	488152	487	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230607	985.65	996	975	978.45	30361	978.45	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230607	33.7	34.45	33.5	34.1	18435	34.1	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230607	196.03	197.43	195.4	197.02	194882	197.02	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230607	23.6	24.05	23.25	23.45	117556	23.45	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230607	17.1	18.05	16.95	17.85	319222	17.85	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20230607	176.6	188.8	176.1	183.15	922442	183.15	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20230607	37	42	37	39.85	818102	39.85	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230607	67.2	67.9	66.8	67.55	366810	67.55	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230607	110	113.5	109.8	113	22503935	113	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230607	106.15	106.3	104.75	105.15	34852	105.15	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230607	95.5	96.95	94.45	94.9	190624	94.9	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230607	337.9	342.15	326	326.8	344795	326.8	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230607	139	144.4	138.35	140.85	518232	140.85	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230607	102.5	103.4	101.85	102.85	1274225	102.85	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20230607	17.75	18.2	17.4	17.85	41961	17.85	up	down	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230607	431.3	434.98	430.93	434.55	15404	434.55	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20230607	55.65	56.25	54.1	55.05	24992	55.05	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230607	333	334.4	326.15	329.35	45360	329.35	down	up	incorrect
MARICO.NSE	Marico Limited	20230607	545.4	552	544.2	549.8	1074463	549.8	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20230607	52.7	54	51.9	52.25	817556	52.25	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230607	89.7	92.8	88.55	89.3	7775430	89.3	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230607	9788	9800	9650.5	9707.5	453747	9707.5	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230607	789	798	780.15	783.95	33296	783.95	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20230607	58.5	58.5	58.5	58.5	50	58.5
MASTEK.NSE	Mastek Limited	20230607	2029.9	2049	2010.85	2017.5	59115	2017.5	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20230607	666.55	671	648	664	21978	664	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230607	95.75	99.5	87.2	95.95	1177616	95.95	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230607	526.95	565	526.75	559.85	6091207	559.85	up	up	correct
MAXIND.NSE	Max India Limited	20230607	105.65	106.35	103.5	104.5	68658	104.5	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230607	202.5	204.85	194.15	196.4	160491	196.4	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230607	471.55	479.8	470.15	475.3	171686	475.3	up	up	correct
MAZDA.NSE	Mazda Limited	20230607	1010	1026.9	957.05	957.05	6479	957.05	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230607	1031	1054.6	1012	1029.15	7342529	1029.15	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230607	621	635	612.55	632.25	28815	632.25	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230607	4.7	4.7	4.7	4.7	30784	4.7
MBLINFRA.NSE	MBL Infrastructures Limited	20230607	21	21.75	20.5	21.5	47992	21.5	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230607	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230607	869.9	878.05	866.35	875.45	792531	875.45	up	up	correct
MCL.NSE	Madhav Copper Limited	20230607	30.95	31.45	30.65	31.05	12743	31.05	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20230607	19.1	20.75	19.05	19.6	1825717	19.6	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20230607	1477.5	1499.9	1469	1497.4	196621	1497.4	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20230607	32.45	32.6	31.8	32.05	82188	32.05	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230607	2.85	2.85	2.65	2.65	5120	2.65	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20230607	139.25	143.8	139.25	140.45	152203	140.45	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230607	13.5	15.8	13.05	14.45	3502972	14.45	up	up	correct
MERCATOR.NSE	Mercator Limited	20230607	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230607	3.35	3.35	3.05	3.2	3151	3.2	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20230607	1315.75	1328.3	1303	1311.6	143434	1311.6	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20230607	1093	1093	1060	1067.65	197594	1067.65	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230607	691.8	714.45	689.75	703.3	1021061	703.3	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230607	21.2	21.4	20.55	20.8	15370	20.8	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20230607	1033	1035	1026	1030.05	122165	1030.05	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230607	306.95	310.9	302	303.15	222641	303.15	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230607	242	244.7	235.65	236.45	825727	236.45	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20230607	295	296.65	287	290	1056371	290	down	up	incorrect
MINDSPACE.NSE	RR	20230607	304.99	305.78	303.11	304.39	408400	304.39	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20230607	139.9	144.5	136.15	137.75	112804	137.75	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230607	12.75	13.15	12.75	13	668899	13	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20230607	55	55	52.3	52.4	666538	52.4	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20230607	13.3	13.3	12.75	13	85308	13	down	down	correct
MMFL.NSE	M M Forgings Limited	20230607	869	869	853	857.55	9782	857.55	down	down	correct
MMP.NSE	MMP Industries Limited	20230607	173.05	173.05	164.05	165.2	17446	165.2	down	down	correct
MMTC.NSE	MMTC Limited	20230607	30.45	32.2	30.45	31.55	6514627	31.55	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230607	62.4	65.25	62.4	64.75	1415	64.75	up	down	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230607	52.29	52.36	52.26	52.33	6985	52.33	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20230607	15.75	15.75	15.1	15.15	17730	15.15	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230607	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230607	161.25	161.45	159.3	160.1	133151	160.1	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230607	10.2	10.25	10	10.2	115622	10.2
MOL.NSE	Meghmani Organics Limited	20230607	87.55	89.75	87.45	87.75	770590	86.35	up	up	correct
MOLDTECH.NSE	Mold	20230607	340.95	343	327.6	338.1	135381	338.1	down	down	correct
MOLDTKPAC.NSE	Mold	20230607	966	994	960	990.35	62604	990.35	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230607	36.34	36.47	35.8	36.4	93249	36.4	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230607	188	189.65	187.9	188.93	1314	188.93	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230607	116.35	116.86	116.24	116.26	994250	116.26	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230607	807.5	817.7	793	806.45	46533	806.45	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20230607	18	18.7	17.65	18.45	13833	18.45	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230607	27.2	27.7	26.9	27.1	3540983	27.1	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230607	666.85	686	658.45	676.8	217683	676.8	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230607	29.05	31.05	28.25	29.5	36072	29.5	up	up	correct
MPHASIS.NSE	Mphasis Limited	20230607	1923.95	1934	1903.25	1908.75	489623	1908.75	down	down	correct
MPSLTD.NSE	MPS Limited	20230607	1180	1278	1168.35	1247.6	243774	1247.6	up	up	correct
MRF.NSE	MRF Limited	20230607	97000	99230.5	96775.15	97553.1	10781	97553.1	up	up	correct
MRO.NSE	TEK	20230607	54.8	54.8	53	53.5	12804	53.5	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230607	65.3	66.3	64.1	65.3	5517053	65.3
MSPL.NSE	MSP Steel & Power Limited	20230607	8.65	9.6	8.55	9.3	903521	9.3	up	up	correct
MSTCLTD.NSE	MSTC Limited	20230607	307	311.5	305.9	308.2	221089	308.2	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20230607	1948.9	1948.9	1926	1928.35	162552	1928.35	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230607	4.3	4.5	4.25	4.45	19603	4.45	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230607	19.9	22.8	19.9	22.05	23248809	22.05	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20230607	127.7	129.25	125.3	128.4	168741	128.4	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230607	52	52.4	50.8	51	6474	51	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230607	53.05	53.85	51.75	51.95	236656	51.95	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230607	126.65	132.35	125.5	126.75	1238309	126.75	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230607	45.5	47.55	45.3	46.35	282538	46.35	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230607	370.9	377	363	367.35	56113	367.35	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230607	1133.9	1133.9	1121.45	1127.65	155109	1127.65	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230607	99.95	99.95	96.5	97	119288	97	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230607	10.25	10.4	9.75	10.05	1625342	10.05	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230607	21.45	21.5	19.8	20.35	10167	20.35	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230607	49.9	50.5	47.3	47.85	49435	47.85	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230607	277.5	277.85	273.05	274.85	11342	274.85	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230607	110.8	114.8	109.15	110.4	119993	110.4	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230607	246.5	246.5	241.35	242.4	25856	242.4	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230607	278	283.75	275.1	277.75	47414	277.75	down	down	correct
NAM.NSE	INDIA	20230607	257.1	258	255.15	256.55	336709	256.55	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230607	620.4	625.4	620.35	622.45	271111	622.45	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20230607	194	198	188	189.4	77992	187.4	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230607	83.9	84.65	83.4	84.35	5451487	84.35	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230607	3.95	3.95	3.95	3.95	0	3.95
NAUKRI.NSE	Info Edge (India) Limited	20230607	4148	4200	4130	4184.35	248613	4184.35	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230607	4645.6	4723.95	4620	4705.8	199220	4705.8	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230607	56.25	58.3	56.2	56.95	834246	56.95	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230607	124.55	128.25	124.5	126.85	308535	126.85	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20230607	630.95	638	624	627.75	114889	627.75	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230607	42.4	43.25	42.35	42.55	7563325	42.55	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230607	1499.8	1500	1490	1490.15	41	1490.15	down	down	correct
NCC.NSE	NCC Limited	20230607	126.65	126.95	121.9	122.5	3921514	122.5	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230607	190.95	194.45	190.95	192.55	72637	192.55	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230607	1762.5	1800	1757	1765.25	343	1765.25	up	up	correct
NDL.NSE	Nandan Denim Limited	20230607	20.7	21.45	20.15	20.2	404613	20.2	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230607	820	821.95	802	804.3	13332	804.3	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230607	239	241	234.3	237.4	489270	237.4	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230607	20.15	20.25	19.6	19.95	143714	19.95	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230607	17.3	17.85	17.2	17.6	249943	17.6	up	up	correct
NELCAST.NSE	Nelcast Limited	20230607	98.3	99.8	96.7	98.35	161182	98.35	up	up	correct
NELCO.NSE	Nelco Limited	20230607	717.45	732.9	695.7	711.4	829277	711.4	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230607	1607	1636	1590.65	1595.9	44108	1595.9	down	down	correct
NESCO.NSE	Nesco Limited	20230607	648.7	654.9	639.5	647.05	207297	647.05	down	down	correct
NETF.NSE	Tata Mutual Fund	20230607	199.88	199.88	196.01	197.11	944	197.11	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20230607	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230607	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230607	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230607	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230607	65.55	67.5	65.35	66.75	2279040	66.75	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20230607	2915	3000	2902.15	2986.2	51214	2986.2	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20230607	688.4	692.1	669.55	675.05	201767	669.88	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230607	5.85	5.95	5.55	5.8	21343	5.8	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20230607	72.7	73	71.5	71.8	4757891	70.26	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230607	58	58.95	57	58.65	45302	58.65	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20230607	907.85	943	902.8	924.3	423508	924.3	up	up	correct
NHPC.NSE	NHPC Limited	20230607	44.5	45.1	43.85	43.95	10688660	43.95	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230607	120.9	122.5	120.05	121.2	1648582	121.2	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230607	17.55	18.9	17.55	18.5	44671	18.5	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230607	205.39	205.45	203.92	205.34	2134360	205.34	down	down	correct
NIITLTD.NSE	NIIT Limited	20230607	396	409.6	388	405.4	1119580	405.4	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230607	5.15	5.25	5.1	5.2	194345	5.2	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20230607	2.7	2.7	2.65	2.7	180904	2.7
NILKAMAL.NSE	Nilkamal Limited	20230607	2255.95	2275	2240	2271.4	2513	2252.79	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20230607	382	390.95	376.05	378.5	8733	378.5	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20230607	32.8	32.8	31.2	31.9	40979	31.9	down	down	correct
NITCO.NSE	NITCO Limited	20230607	19.35	19.6	18.9	19.15	79859	19.15	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230607	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230607	279	280.6	269.8	271.8	367931	271.8	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230607	77.05	79.65	77.05	79.05	3406	79.05	up	up	correct
NKIND.NSE	N.K Industries Limited	20230607	40.6	41	39.15	40.95	1447	40.95	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20230607	97.9	99.9	96.85	99.2	4291020	99.2	up	up	correct
NMDC.NSE	NMDC Limited	20230607	109.3	109.85	109.1	109.5	6481805	109.5	up	up	correct
NOCIL.NSE	NOCIL Limited	20230607	221.45	223.35	221	221.5	211462	221.5	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230607	6.95	7.1	6.8	7.05	152721	7.05	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230607	8.95	8.95	7.75	8.95	11	8.95
NOVARTIND.NSE	Novartis India Limited	20230607	737.15	755	734.9	750.85	48618	750.85	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20230607	225.64	235	225.64	231.42	653	231.42	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230607	300	311	299.4	308	44062	308	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20230607	185	198.95	184.5	195.7	1855277	191.42	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20230607	2208.35	2232.9	2185.3	2191.85	658	2191.85	down	down	correct
NTL.NSE	Neueon Towers Limited	20230607	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230607	175.95	178	175.4	177.35	6270083	177.35	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230607	1250	1260	1161.3	1183.55	270675	1183.55	down	down	correct
NURECA.NSE	Nureca Limited	20230607	392.7	423.5	392.05	410.15	593448	410.15	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230607	363.6	363.6	357	359.3	184318	359.3	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20230607	121	123.75	119.6	120.25	11338	120.25	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20230607	341.45	344.8	334	334.75	29651	334.75	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230607	986.45	995.75	975.85	980.95	751214	977.1	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230607	800	810.8	793	796.15	7934	796.15	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230607	3579.9	3613.95	3563.3	3592.85	38921	3592.85	up	down	incorrect
OIL.NSE	Oil India Limited	20230607	254.05	255	252.55	254	955430	254	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230607	17.25	20.25	16.8	20.25	512945	20.25	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20230607	778.4	809.85	767.05	804.65	1856757	804.65	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230607	52.5	53.5	52.5	52.9	12950	52.9	up	up	correct
OMAXE.NSE	Omaxe Limited	20230607	52.55	53.8	51.7	52.95	240845	52.95	up	down	incorrect
OMINFRAL.NSE	Om Infra Limited	20230607	43	45.3	42.45	44.7	369632	44.7	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230607	8.3	8.3	7.6	8.1	27520	8.1	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230607	13.6	14.15	12.65	13.1	101512	13.1	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230607	23	23.3	22.5	22.85	753339	22.85	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230607	153.6	154.5	152.55	153.85	12180164	153.85	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20230607	74.95	75.7	73.65	74	588149	74	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230607	519	534.4	495.6	499.35	102727	499.35	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230607	229	230.35	225.3	228.25	77381	228.25	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230607	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230607	152.25	154.2	150.45	153.5	10965	153.5	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230607	412	423.95	412	416.95	5092	416.95	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230607	23.35	23.95	22.9	23.65	169541	23.65	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230607	28.8	29.7	28.3	28.95	127984	28.95	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230607	6.95	7.1	6.65	6.85	136476	6.85	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20230607	531.3	541.2	527.2	530.5	10840	530.5	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20230607	141.5	143.45	138.7	140.9	662761	140.9	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20230607	244.25	247.5	242.1	246.6	212936	246.6	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230607	88.45	88.45	87	87.8	340619	87.8	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230607	62.85	65.05	61.2	63.05	18588	63.05	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230607	43.05	43.5	42.7	42.8	1337967	42.8	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230607	2715	2870	2690.05	2769.35	23120	2769.35	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20230607	1.2	1.2	1.1	1.2	999	1.2
ORTINLAB.NSE	Ortin Laboratories Limited	20230607	19.2	19.65	18.9	19.2	33965	19.2
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230607	32.05	32.4	31.5	31.75	79063	31.75	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230607	38899.95	39388.3	38750	39272.85	32433	39272.85	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20230607	53.45	53.75	52.8	53.15	471950	53.15	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230607	102	119.4	100.5	119.4	157662	119.4	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20230607	137.25	137.25	135	135.6	11533	135.6	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230607	120.4	123.2	120.4	122.25	41744	122.25	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20230607	62.85	67.25	61.55	67.2	28606	67.2	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20230607	296	301.7	294.7	299.85	91966	299.85	up	down	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20230607	215	215	204.65	205.5	24997	205.5	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230607	38.25	38.85	37.75	38.15	267059	38.15	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230607	108	108.45	104.5	104.85	726947	104.85	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230607	9.35	9.65	9.25	9.35	602740	9.35
PATELENG.NSE	Patel Engineering Limited	20230607	29.85	29.85	29.85	29.85	1412541	29.85
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230607	13.4	13.8	13.4	13.7	233545	13.7	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230607	24.2	24.35	24	24.25	763251	24.25	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230607	43.05	43.4	42.4	42.65	137703	42.65	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230607	3	3	3	3	0	3
PEARLPOLY.NSE	Pearl Polymers Limited	20230607	22.8	23.4	22.7	23.05	63247	23.05	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20230607	789.95	797.55	785.4	793.6	617730	762.8787	up	up	correct
PENIND.NSE	Pennar Industries Limited	20230607	78	80.4	77.4	79.35	2656208	79.35	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230607	22.75	22.75	20.75	20.85	1147443	20.85	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230607	5000	5039	4970	5018.55	229124	5018.55	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230607	224	224.45	223	223.45	2099481	223.45	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20230607	195.45	197.25	195	196.45	6298160	192.05	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20230607	3956.6	4013.05	3931.35	3968.4	8807	3968.4	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20230607	107.4	109.25	103.5	104.2	439043	104.2	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230607	17.25	17.45	17.1	17.2	1036003	17.2	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230607	1650	1670	1617	1631.75	40843	1631.75	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230607	13836.4	13836.45	13740.75	13777.25	4406	13777.25	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20230607	5290	5369	5145	5210.65	12749	5210.65	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20230607	549.7	549.8	535	538.55	14519	538.55	down	down	correct
PGINVIT.NSE	IV	20230607	118.5	119	117.2	117.34	562592	117.34	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230607	1533.5	1644.85	1533.5	1621.6	644504	1621.6	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230607	2631	2664.4	2631	2654.85	182315	2654.85	up	up	correct
PIIND.NSE	PI Industries Limited	20230607	3599.7	3698	3580.1	3679.4	379723	3679.4	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230607	1825.2	1849.95	1799	1833.7	3149	1833.7	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230607	9.05	9.05	8.8	8.95	414900	8.95	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230607	38.4	41.95	38	40.75	167182	40.75	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20230607	378.25	385.65	374.5	376.4	130532	376.4	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230607	253	253.05	250	250	179	250	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230607	185.65	187.5	182.5	184.25	7993	180.34	down	down	correct
PNB.NSE	Punjab National Bank	20230607	52.15	52.45	52.05	52.35	16129252	51.68	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230607	63.5	64.25	63.4	64.1	242550	64.1	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230607	537.9	549	535.1	546.75	685284	546.75	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230607	37.9	37.9	36.2	36.75	22171	36.75	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20230607	324	324	319.25	322.85	260012	322.85	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230607	106.2	108.5	105	107.9	756	107.9	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230607	317.15	322.85	316.6	320.25	7092	320.25	up	up	correct
POKARNA.NSE	Pokarna Limited	20230607	357.25	364.4	355	357.5	33475	357.5	up	up	correct
POLYCAB.NSE	Polycab India Limited	20230607	3595	3595	3523.05	3538.05	437956	3518.07	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20230607	973	977	964	970.15	24002	970.15	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20230607	1337	1342.6	1317	1322.35	94071	1322.35	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230607	396	409.55	393	402.65	166527	396.15	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230607	348	352.95	344.05	349.15	1589437	349.15	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230607	236.7	240.05	236.15	239.2	8365179	239.2	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230607	4000	4000	3948.4	3968.3	9069	3968.3	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230607	3214.5	3249.55	3170	3224.85	25110	3224.85	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20230607	190	217.65	188.25	215.75	614209	215.75	up	up	correct
PPL.NSE	Prakash Pipes Limited	20230607	168.4	169.05	165.7	166.4	62005	166.4	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230607	13.4	13.8	13.1	13.4	86851	13.4
PRAJIND.NSE	Praj Industries Limited	20230607	387.35	401	383.4	390.8	3378929	390.8	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20230607	61.8	63.9	61.8	62.55	957545	62.55	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230607	4.35	4.55	4.3	4.4	901943	4.4	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230607	11.6	12.25	11.6	11.9	556852	11.9	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20230607	169.8	172.7	165.9	169.95	515841	169.95	up	up	correct
PRECOT.NSE	Precot Limited	20230607	184.9	191.9	183.05	189.95	12492	189.95	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20230607	85.7	86.75	84.5	84.9	449115	84.9	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230607	444.5	444.5	435.5	437.15	6017	437.15	down	up	incorrect
PREMIER.NSE	Premier Limited	20230607	2.15	2.25	2.05	2.15	6889	2.15
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230607	95.95	95.95	92.45	93.9	8718	93.9	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230607	117	121.95	110.35	121.95	134035	121.95	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230607	521.95	537	514.1	526.1	1503189	526.1	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20230607	240.95	242.8	236.05	237.15	373289	237.15	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20230607	118.25	127.75	115.2	123.5	541095	123.5	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230607	637.4	656	632.8	650.85	353847	650.85	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230607	17.65	17.65	17.1	17.35	269821	17.35	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230607	1155.8	1175.6	1153	1165.85	39221	1165.85	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230607	24.25	24.4	23.65	23.85	426019	23.85	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230607	128.15	134	126.4	132.7	3719902	132.7	up	up	correct
PSB.NSE	Punjab & Sind Bank	20230607	32.15	32.7	32.1	32.15	1647799	32.15
PSPPROJECT.NSE	PSP Projects Limited	20230607	770	775	750	755.95	96876	755.95	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230607	45.21	45.66	45.2	45.48	1119242	45.48	up	up	correct
PTC.NSE	PTC India Limited	20230607	101.85	104.9	101.8	103.85	2052101	103.85	up	up	correct
PTL.NSE	PTL Enterprises Limited	20230607	32.3	32.85	32.1	32.65	80422	32.65	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230607	888	896.85	845	850.5	93038	850.5	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230607	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230607	87	89.9	86.75	89.05	350811	89.05	up	up	correct
PVR.NSE	PVR Limited	20230607	1451	1458.5	1440.6	1442.95	314283	1442.95	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230607	50.99	50.99	50.72	50.78	25485	50.78	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20230607	1980.01	1991.51	1974	1991.5	589	1991.5	up	up	correct
QUESS.NSE	Quess Corp Limited	20230607	421	429.85	418.6	428.8	286400	428.8	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230607	161.15	166	158.1	159.5	331630	159.5	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230607	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20230607	1.55	1.6	1.5	1.6	36120	1.6	up	down	incorrect
RADICO.NSE	Radico Khaitan Limited	20230607	1210	1225	1189.05	1194.55	246297	1194.55	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20230607	11.2	11.3	11	11.05	240374	11.05	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230607	129.8	136.65	129.5	133.75	14906054	133.75	up	up	correct
RAIN.NSE	Rain Industries Limited	20230607	162.9	163.5	160.75	161.1	1305596	161.1	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230607	605	610.05	585	585.55	1845977	585.55	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230607	9.4	9.65	9.3	9.45	337129	9.45	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230607	761.95	824	757.25	812.1	252333	812.1	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230607	37.6	40.3	37.3	38.8	373649	38.8	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20230607	52	59.95	52	55.2	137320	55.2	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20230607	4.4	4.4	4.4	4.4	0	4.4
RALLIS.NSE	Rallis India Limited	20230607	191	192.1	189.6	190	728916	190	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230607	12.9	13.95	12.9	13.4	379055	13.4	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230607	41.35	41.35	38.65	39.75	4816053	39.75	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230607	925	926.05	913.4	921.2	349145	921.2	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20230607	165	166.6	162.1	165.55	186364	165.55	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230607	229	230.7	226.95	227.9	49428	227.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230607	387.95	390.25	378.35	380.4	70527	380.4	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20230607	23.05	24.85	22.95	24.35	3901683	24.35	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230607	287.85	287.85	271	276.4	3700	276.4	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230607	963	1037.9	950.05	1022.65	89595	1022.65	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230607	2337.25	2342.5	2313.65	2338.3	24689	2338.3	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20230607	1621.3	1629.7	1582	1588.65	174448	1585.8	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20230607	742.05	765.9	742.05	761.05	18357	761.05	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20230607	175.5	178.15	175.35	175.75	6473065	175.75	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230607	109.2	110.8	109	109.9	6836426	109.9	up	up	correct
RCOM.NSE	Reliance Communications Limited	20230607	1.35	1.35	1.3	1.3	9372980	1.3	down	down	correct
RECLTD.NSE	REC Limited	20230607	146.6	147.35	146.15	146.55	3927043	146.55	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230607	186	186.7	181.45	182.3	1305863	182.3	down	down	correct
REFEX.NSE	Refex Industries Limited	20230607	526.2	537.95	522	525.55	161178	525.55	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230607	25.7	26.4	24.6	25.85	8193	25.85	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20230607	908.15	911.65	898.55	902.65	69269	902.65	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20230607	8.85	9.25	8.75	9.25	1312916	9.25	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20230607	2487	2500	2472.6	2498.15	4759238	2498.15	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20230607	164	167.6	164	166.95	435488	166.95	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230607	133.55	139	132.35	136.05	4038980	136.05	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20230607	258	259	247.05	249.6	14956	249.6	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230607	42.05	44.8	41.6	44.55	55882264	44.55	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20230607	276	289.7	276	286.7	1097752	286.7	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230607	176.65	178.45	175.5	176.1	9958	176.1	down	down	correct
REPRO.NSE	Repro India Limited	20230607	584.95	596.75	574.1	578.75	23019	578.75	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230607	158.1	175	158.1	169.65	854394	169.65	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20230607	1799.85	1836	1799.85	1823.3	9006	1823.3	up	up	correct
RGL.NSE	Renaissance Global Limited	20230607	89.25	90.1	87.5	88.15	67327	88.15	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20230607	3.5	3.5	3.5	3.5	540460	3.5
RHIM.NSE	RHI Magnesita India Limited	20230607	667.2	679.45	667.15	675.85	199835	675.85	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230607	90.6	95.6	90.5	91.4	4019633	91.4	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230607	960.7	963.7	948.55	957.05	331331	953.49	down	down	correct
RITES.NSE	RITES Limited	20230607	382.95	391.35	381.1	383.05	1055648	383.05	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230607	14.1	14.1	14.1	14.1	0	14.1
RKEC.NSE	RKEC Projects Limited	20230607	56.45	56.5	55.35	55.6	35677	55.6	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230607	379.7	386.3	374.2	377.05	629742	377.05	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230607	2.5	2.5	2.5	2.5	0	2.5
RML.NSE	Rane (Madras) Limited	20230607	614	624.8	607.25	615.9	44604	615.9	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230607	2.25	2.3	2.15	2.2	411521	2.2	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20230607	338.35	338.35	333.75	335.45	37380	335.45	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230607	1981.55	2015	1955.25	1972.2	42237	1972.2	down	down	correct
ROLLT.NSE	Rollatainers Limited	20230607	1.1	1.25	1.1	1.2	3037191	1.2	up	up	correct
ROLTA.NSE	Rolta India Limited	20230607	1.75	1.75	1.75	1.75	20678	1.75
ROML.NSE	Raj Oil Mills Limited	20230607	44.4	44.6	42.6	44.2	16027	44.2	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20230607	807.9	863.6	793.55	851.4	964053	851.4	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20230607	325.95	341.55	323.55	327.3	409165	327.3	up	up	correct
ROUTE.NSE	Route Mobile Limited	20230607	1525	1542	1521.75	1531.05	172722	1531.05	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20230607	800	809.5	799.65	802.25	25619	802.25	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230607	13.6	15.3	13.55	14.75	234230014	14.75	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230607	55.55	56.75	55	55.35	229307	55.35	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230607	455.25	463.95	452.5	455.25	41414	455.25
RSSOFTWARE.NSE	R S Software (India) Limited	20230607	34.5	35.3	34	34.15	23372	34.15	down	down	correct
RSWM.NSE	RSWM Limited	20230607	204.9	210.1	200.05	206.3	394954	206.3	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20230607	340	357.95	336.55	352.6	522412	352.6	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230607	38.1	41.7	37.9	40.65	5819451	40.65	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20230607	3.4	4	3.4	4	55127255	4	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230607	189	193	187.5	188.65	12969	188.65	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230607	8.45	8.5	8.25	8.3	277823	8.3	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230607	114.95	116.8	114.35	116.4	102684	116.4	up	up	correct
RUPA.NSE	Rupa & Company Limited	20230607	264.25	271.9	262.5	267.6	214211	267.6	up	down	incorrect
RVHL.NSE	Ravinder Heights Limited	20230607	26.9	26.95	26	26.25	23920	26.25	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230607	121.4	132.2	121	127.1	77730167	127.1	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230607	32.65	32.65	32.65	32.65	1113	32.65
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230607	3.75	3.75	3.75	3.75	50	3.75
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230607	1.6	1.6	1.5	1.6	9660	1.6
SADBHAV.NSE	Sadbhav Engineering Limited	20230607	12.75	12.75	11.65	12.35	366527	12.35	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230607	4.25	4.25	4.1	4.25	81777	4.25
SAFARI.NSE	Safari Industries (India) Limited	20230607	2850	2927.5	2820.35	2882.15	31811	2882.15	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230607	21.8	21.8	20.2	21.65	14093	21.65	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230607	213.15	217	210.1	212.05	442249	211.38	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230607	83.4	85	83.15	84.75	18300344	84.75	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20230607	269.8	270.45	261	262.75	28935	262.75	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230607	24.1	26.7	24	25.7	3045466	25.7	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20230607	286	294.8	272.7	278.05	1121392	278.05	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20230607	15.15	15.3	14.8	14.9	464168	14.9	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230607	44.75	46.5	44.75	45.95	1480576	45.95	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20230607	262.85	262.85	252.05	257.2	1404	257.2	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20230607	15.95	17.35	15.75	16.75	454295	16.75	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230607	359.75	364.55	348.3	351.55	192646	351.55	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230607	2.75	2.9	2.65	2.9	50832	2.9	up	up	correct
SANCO.NSE	Sanco Industries Limited	20230607	8	8	8	8	0	8
SANDESH.NSE	The Sandesh Limited	20230607	920.05	932.15	916.1	921.1	1289	921.1	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230607	289.8	292.8	273.05	282.05	401152	282.05	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230607	251	298.7	250.5	277.05	909432	277.05	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20230607	72.8	74.7	69.55	71.5	949522	71.5	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230607	464.8	474	459.1	469.9	287034	469.9	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20230607	17.55	19.4	17.55	18.35	48034	18.35	up	up	correct
SANOFI.NSE	Sanofi India Limited	20230607	7174.95	7240	7125	7147.45	18370	7147.45	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230607	0.5	0.5	0.5	0.5	0	0.5
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230607	1216	1260	1216	1253.6	54950	1253.6	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230607	313.9	314	309.75	311.05	162939	311.05	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230607	40.15	40.7	38.9	39.95	65886	39.95	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230607	872.5	881.2	869	870.8	7703	870.8	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230607	291.35	298	287.6	291.8	48404	291.8	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230607	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230607	111.1	112.6	110.7	111.3	120676	111.3	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20230607	179.7	180.4	174.1	176.55	494948	176.55	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230607	574.9	578.8	539.15	550.1	246358	550.1	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230607	926.5	931.15	920	927.7	630641	927.7	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230607	82.98	82.98	81.89	82.55	6522	82.55	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230607	303.47	303.47	300.17	301.72	6190	301.72	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230607	230.98	230.98	226.3	227.37	2006	227.37	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20230607	161.02	162.4	161.02	162.09	1665	162.09	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230607	1225.3	1248	1221	1245.8	1067618	1245.8	up	up	correct
SBIN.NSE	State Bank of India	20230607	588	590.6	586	589.2	11113781	589.2	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20230607	17	18.3	16.65	17.9	183432	17.9	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230607	3060	3254.35	3056.75	3186.7	275978	3186.7	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20230607	201.55	202.7	195	196.15	158248	196.15	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230607	251.7	251.7	242.5	245.15	362684	245.15	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230607	105	107.5	102.4	105.35	2662385	105.35	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230607	270.7	276.05	262.5	267.8	586192	267.8	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230607	669.4	698.4	656.2	664.05	11561	664.05	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230607	35.9	35.9	34	35.35	23765	35.35	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230607	270.1	271.75	265	267.2	27475	267.2	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20230607	14.35	17.1	14.35	17.1	267018	17.1	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20230607	74	74.9	73.25	74.05	826205	74.05	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230607	137	137	137	137	46674	137
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230607	278.9	278.9	274.85	275.65	109137	275.65	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20230607	7.45	7.45	7.05	7.2	188388	7.2	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230607	217.25	217.73	217.01	217.1	3749	217.1	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230607	54.3	54.3	52.46	52.6	648857	52.6	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20230607	193.36	194.41	193.31	194.31	404902	194.31	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230607	447	447.49	445.84	446.85	15932	446.85	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20230607	446.11	451.76	446.11	450.8	39278	450.8	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230607	0.9	0.9	0.8	0.9	196411	0.9
SEYAIND.NSE	Seya Industries Limited	20230607	23.45	25.8	23.4	25.8	74280	25.8	up	up	correct
SFL.NSE	Sheela Foam Limited	20230607	1016.25	1020.25	1009	1018.05	22764	1018.05	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20230607	157.6	163.15	157.6	161.5	64249	161.5	up	up	correct
SGL.NSE	STL Global Limited	20230607	14.1	14.1	13.85	13.95	14074	13.95	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230607	44	44.55	41.3	41.9	80808	41.9	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230607	598.9	614.95	595	602.9	375434	602.9	up	up	correct
SHALBY.NSE	Shalby Limited	20230607	144.25	146.7	141.95	145.1	123537	145.1	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230607	152	153.25	150	150.15	61304	150.15	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20230607	753.55	773.35	740.6	764.45	85361	761.93	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230607	18.2	18.2	17.4	17.85	11887	17.85	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230607	444.3	448.05	435	435.8	140784	435.8	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20230607	564.4	580	561.1	566.65	1341842	566.65	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230607	805	850	803.85	829.25	89698	829.25	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20230607	1303.05	1303.05	1286.95	1289.75	59761	1289.75	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230607	407.51	411	407.51	409.32	1966	409.32	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230607	142	161.45	142	155.5	345426	155.5	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230607	231.3	249.6	231.3	238.95	3770992	238.95	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230607	26.05	26.4	25.65	25.9	104950	25.9	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230607	76.55	77.3	76	76.05	9779	76.05	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230607	120	122.6	119	120.3	17154	120.3	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20230607	121	121.6	117.9	118.35	429144	118.35	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230607	800	800.75	762.2	780.05	76652	780.05	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230607	46.5	46.8	45	45.25	21261	45.25	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230607	83.25	84.3	82.8	83.2	909636	80.71	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20230607	25795	25865.55	25515.25	25795.6	39831	25795.6	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230607	195.8	201.85	195.35	199.4	51071	199.4	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20230607	10.85	10.9	10.35	10.85	93268	10.85
SHRENIK.NSE	Shrenik Limited	20230607	1	1.1	1	1.05	2905769	1.05	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20230607	230.95	234.9	227.8	230.8	62570	230.8	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230607	326.05	330	324.6	326.45	43673	326.45	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230607	1526.1	1526.3	1485.05	1489.65	3512	1485.6	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230607	18.3	19.4	18.2	18.9	481197	18.9	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230607	311	316.55	307	315.5	346525	315.5	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20230607	8.45	8.45	8.45	8.45	0	8.45
SICAL.NSE	Sical Logistics Limited	20230607	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230607	3615	3659.85	3600	3653.9	576222	3653.9	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230607	44.15	46.95	43.1	44.3	100392	44.3	up	up	correct
SIL.NSE	Standard Industries Limited	20230607	26.45	26.45	26.1	26.35	72499	26.35	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230607	21.65	21.9	20.9	21.45	19416	21.45	down	down	correct
SILINV.NSE	SIL Investments Limited	20230607	307.6	312.25	301.6	303.6	1368	303.6	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230607	15.75	16.3	15.75	16.05	11429	16.05	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230607	24.05	26.8	23.95	25.25	229696	25.25	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230607	36.3	36.3	34.4	35.15	50564	35.15	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20230607	119.25	125.4	118.2	119.7	35213	119.7	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20230607	324	324	316	318.25	151262	318.25	down	down	correct
SIS.NSE	SIS Limited	20230607	408.5	412	398.05	402.55	38652	402.55	down	down	correct
SITINET.NSE	SITI Networks Limited	20230607	0.8	0.8	0.75	0.8	1988662	0.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20230607	530.7	543.75	529.55	540	142124	540	up	up	correct
SJVN.NSE	SJVN Limited	20230607	36.05	38.6	35.9	38.15	27372537	38.15	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20230607	4644.85	4986.4	4644.8	4922	69652	4882.59	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20230607	3.25	3.25	3.25	3.25	0	3.25
SKIPPER.NSE	Skipper Limited	20230607	121.6	135.2	120.6	132.6	1616559	132.6	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230607	223.6	229.75	222.5	229.75	227536	229.75	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20230607	157.95	169	157.15	166.15	116430	166.15	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230607	74.3	75.9	73.7	75.35	96128	74.18	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20230607	1096.05	1115	1078.6	1082.9	56320	1082.9	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230607	526.65	533	524.55	528.45	2038	528.45	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230607	93.75	94.95	91.6	92.8	347150	92.8	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230607	37	41.6	37	40.95	4395273	40.95	up	down	incorrect
SOBHA.NSE	Sobha Limited	20230607	557.6	559.5	543.45	544.9	777264	544.9	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230607	352.3	358	351.25	354.15	161074	354.15	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20230607	3857	3890	3838.2	3886.9	64038	3878.9	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20230607	662.4	678	658	668.05	81623	668.05	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230607	27.8	28.65	27.1	28.65	204948	28.65	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230607	62	62	55.55	56.7	191841	56.7	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230607	529.9	534.65	528.35	532.95	1519065	531.37	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20230607	975.95	998	968.95	983	246737	983	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230607	283.4	284.95	279.7	282.55	56997	282.55	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230607	18.65	18.95	18.3	18.45	20760728	18.45	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230607	132.4	132.95	131	131.6	15970	131.6	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230607	423.45	429.85	411.75	420.6	18152	420.6	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230607	705	718.2	695.4	698.95	173703	698.95	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230607	193.3	195	192.7	194	245459	194	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230607	17.7	18.25	17.7	17.95	911021	17.95	up	down	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20230607	232	235.7	229.2	234.7	183528	234.7	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20230607	60.95	65	60.9	63.45	492751	63.45	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20230607	1.3	1.3	1.3	1.3	0	1.3
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230607	68.95	69.45	67.55	67.85	1484325	67.85	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230607	63.25	65.25	63.15	64.65	79499	64.65	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20230607	33.8	35.95	33.8	35.95	55262	35.95	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20230607	1.5	1.6	1.5	1.55	15049816	1.55	up	up	correct
SPYL.NSE	Shekhawati Poly	20230607	0.5	0.5	0.5	0.5	0	0.5
SREEL.NSE	Sreeleathers Limited	20230607	200.9	202.8	198.2	198.9	11541	198.9	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230607	2.4	2.4	2.4	2.4	257427	2.4
SRF.NSE	SRF Limited	20230607	2541.3	2573	2531	2567.35	391452	2567.35	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230607	627	670.8	616	654.05	205389	654.05	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20230607	4.15	4.3	4	4.25	643906	4.25	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20230607	159.9	160.95	155.5	156.7	255180	156.7	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20230607	1.1	1.1	1.1	1.1	0	1.1
STAR.NSE	Strides Pharma Science Limited	20230607	363.45	408.5	362.95	398.75	7280606	398.75	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20230607	145.5	148.95	144	147.1	1598101	147.1	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20230607	175.15	180	175.15	177.5	30291	177.5	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230607	75	78.5	74.45	77.3	85305	77.3	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230607	69	69	66	66.15	60374	66.15	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230607	15.45	15.55	15.1	15.15	1846594	15.15	down	down	correct
STEL.NSE	STEL Holdings Limited	20230607	141.45	142.55	139	140.8	7307	140.8	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20230607	360	361.85	356	356.5	46269	356.5	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230607	148.5	155.55	148.5	155.05	1866526	155.05	up	down	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20230607	441	443.25	437.55	439.65	170137	439.65	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20230607	1731	1744	1695.05	1732.65	45052	1732.65	up	up	correct
SUBEXLTD.NSE	Subex Limited	20230607	27.35	29.35	27.35	28.6	5157188	28.6	up	up	correct
SUBROS.NSE	Subros Limited	20230607	343.2	359.95	343.15	353.65	73645	353.65	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230607	498.3	499.8	485.05	491.8	275790	491.8	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20230607	2.7	2.7	2.7	2.7	0	2.7
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230607	414.95	418	414	415.45	319940	415.45	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20230607	37	37	35.1	36.2	6754	36.2	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20230607	705.75	705.75	696.1	700.65	1388	700.65	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20230607	4345	4460.05	4310	4429.6	63467	4429.6	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230607	2.4	2.45	2.35	2.4	767611	2.4
SUNDARMFIN.NSE	Sundaram Finance Limited	20230607	2550	2568.75	2540	2549.4	28524	2549.4	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230607	90.2	91.9	89.65	89.9	72899	89.9	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230607	354	361.45	348.05	350.6	4037	350.6	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230607	1144.9	1164.05	1141.95	1145	52181	1145	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230607	146.4	147.45	144	146.45	545986	146.45	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230607	1015	1017.5	1010	1014.6	1608613	1014.6	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230607	287	287.3	283.15	284.15	253991	284.15	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230607	462.1	467.4	458.95	460.05	824054	460.05	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20230607	213.95	216.9	205.55	208.3	104218	208.3	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230607	6.85	6.95	6.75	6.8	81856	6.8	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230607	386.4	398.7	385.8	397.15	233444	397.15	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230607	0.65	0.65	0.65	0.65	0	0.65
SUPREMEIND.NSE	The Supreme Industries Limited	20230607	2809	2873.1	2809	2847.15	39667	2828.41	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230607	19.95	21.95	19.8	21.25	256651	21.25	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230607	9.3	9.45	9.15	9.4	68561	9.4	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230607	60.4	62.5	60.3	62.05	17738	62.05	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230607	831.75	859	805	809.7	689981	809.7	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230607	154.6	154.8	151.6	152.45	413888	152.45	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230607	48.55	49.3	47.6	48.6	121852	48.6	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20230607	10.6	11.25	10.4	11.25	178282	11.25	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20230607	58.05	59.1	57.8	58.85	94118	58.85	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230607	475.9	478	473.55	477.1	93973	477.1	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230607	3.8	3.8	3.7	3.8	173281	3.8
SUZLON.NSE	Suzlon Energy Limited	20230607	12.55	14.6	12.5	14.45	346243409	14.45	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20230607	11	11.2	11	11	399782	11
SWANENERGY.NSE	Swan Energy Limited	20230607	243.95	249.2	241.1	242.85	142461	242.85	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230607	1930.1	2059.7	1930.05	2036.85	63671	2036.85	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230607	339.8	343.2	337.65	341.15	17421	341.15	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230607	320	322.3	312.7	315.6	706700	315.6	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230607	900	900.05	879.55	882.95	110078	882.95	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230607	740.95	746.75	730.05	733.25	533841	732.53	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230607	120	139.85	120	138.55	315069	138.55	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230607	243.15	252.5	239	242.65	634090	242.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230607	18.1	18.25	17.9	18.05	131408	18.05	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230607	651.6	667.6	622.95	625.65	204379	625.65	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230607	809	848.2	807	838.8	939961	838.8	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230607	12.5	12.5	12.5	12.5	2237	12.5
TARAPUR.NSE	Tarapur Transformers Limited	20230607	5.8	5.95	5.8	5.8	20813	5.8
TARC.NSE	TARC Limited	20230607	59.45	60.8	57.65	58.2	1863709	58.2	down	down	correct
TARMAT.NSE	Tarmat Limited	20230607	71.65	75.7	71.65	74.3	85966	74.3	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230607	12100.35	12375	11600	12173.25	11165	12173.25	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20230607	997.45	1000	991.3	994.75	485131	977.34	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230607	231	239.9	230.05	239.4	1627120	239.4	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20230607	1405	1452	1404	1446.25	1101503	1426.79	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230607	794	824	791.5	823.1	3971089	823.1	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230607	7650.2	7715	7610	7693.05	129652	7633.21	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230607	2347.9	2347.9	2315.1	2338.25	51033	2290.28	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230607	780.25	799.7	779.55	797.05	140950	797.05	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20230607	558.8	575	552.15	567.95	20855239	567.95	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230607	292	298.25	288.9	295.05	4436104	295.05	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230607	216.6	219.65	214.1	218.45	11387499	218.45	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20230607	109.5	111.75	108.9	111.5	45157197	107.98	up	down	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20230607	663.7	677.3	660.7	675.25	56247	675.25	up	down	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230607	1661	1749	1652.5	1725	94434	1725	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230607	78.2	80.85	77.4	79.4	285710	79.4	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20230607	709.55	721	701	702.8	61889	702.8	down	down	correct
TCIEXP.NSE	TCI Express Limited	20230607	1635	1670	1635	1648.5	22516	1648.5	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20230607	2.85	2.85	2.85	2.85	0	2.85
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230607	416.5	420	416	418.4	136159	418.4	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230607	1522	1531.8	1511.85	1522.05	16141	1522.05	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20230607	3253	3278.85	3241	3274.9	1567196	3250.7239	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230607	223.9	225.25	220.25	223.65	280745	223.65	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230607	2219	2264.75	2202.1	2215.45	131538	2215.45	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230607	9.05	9.05	8.65	8.8	15079	8.8	down	up	incorrect
TECHM.NSE	Tech Mahindra Limited	20230607	1095	1099	1084.2	1095.7	2086377	1095.7	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230607	365.85	374.55	360.3	367.05	109720	367.05	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20230607	708	731.65	696	721.2	1267941	721.2	up	down	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20230607	228	228	222	223	16785	223	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230607	46.7	46.85	45	45.3	40820	45.3	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230607	55.25	58.9	54.15	57.9	188662	57.9	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230607	61	61.85	60.15	60.85	196977	60.85	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230607	60.65	67	60.6	66.45	21449526	66.45	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230607	73.4	75.6	73.3	74.05	461543	74.05	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20230607	9.1	9.3	8.9	9.05	4685	9.05	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230607	11.2	11.9	11.2	11.45	27484	11.45	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230607	1448.45	1460	1429.5	1439.8	12481	1433.98	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20230607	88.9	88.9	83.5	83.5	61004	83.5	down	down	correct
THEJO.NSE	SM	20230607	1381.5	1381.5	1369.1	1369.1	600	1369.1	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230607	1479.75	1527.4	1455	1499.45	4573	1499.45	up	up	correct
THERMAX.NSE	Thermax Limited	20230607	2308.15	2355	2290	2328.95	38858	2328.95	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230607	67.65	68.3	66.6	66.85	317990	66.85	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230607	55.75	55.75	55.75	55.75	2784	55.75
THYROCARE.NSE	Thyrocare Technologies Limited	20230607	477	480.8	473.2	474.8	270839	474.8	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20230607	153.75	155.9	152	153.55	295355	153.55	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230607	890	900	877.75	885.05	47417	885.05	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230607	1618.9	1620	1585.5	1598.85	24546	1598.85	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230607	2905	2905	2885	2899.95	82728	2899.95	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230607	5.05	5.25	5	5.2	8384	5.2	up	up	correct
TIL.NSE	TIL Limited	20230607	126.9	129.75	124	126.05	6254	126.05	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20230607	55.5	56.8	54.05	54.8	6869	54.8	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230607	107	109	104.6	105.15	5006731	105.15	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20230607	3381	3447.9	3370.05	3434.6	27052	3434.6	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230607	327.45	335	325.8	333.65	203496	333.65	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230607	210.4	218.8	207.1	208.1	237743	208.1	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230607	193.1	195.75	191.25	191.95	345720	191.95	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230607	8.65	8.65	8.35	8.6	782029	8.6	down	down	correct
TITAN.NSE	Titan Company Limited	20230607	2895	2910	2870	2906.95	862821	2897.06	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230607	77.4	78.7	77.4	78.3	122849	78.3	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230607	216.6	218.5	215.75	216.2	221027	216.2	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230607	6.35	6.5	6.3	6.35	12719	6.35
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230607	100.85	104.4	99.15	101.85	201175	101.85	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230607	1800.95	1814.9	1790.05	1802.05	249842	1794.31	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20230607	630	725.4	628	687.75	8361595	683.56	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20230607	146	147.3	144.6	145.3	17732	145.3	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230607	170.6	185	165.55	171.75	127277	171.75	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230607	43.8	43.95	42.05	42.2	167740	42.2	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230607	18.35	18.7	18.05	18.3	35926	18.3	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20230607	76.9	76.9	76.9	76.9	76407	76.9
TRENT.NSE	Trent Limited	20230607	1605	1612	1586.8	1602.85	632805	1602.85	down	down	correct
TRF.NSE	TRF Limited	20230607	167.95	171.7	166.5	171.2	60972	171.2	up	down	incorrect
TRIDENT.NSE	Trident Limited	20230607	33.5	33.8	33.3	33.6	7921996	33.6	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230607	105.8	107.9	105.65	106.7	80091	106.7	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230607	82.65	83	80.1	80.55	578386	80.55	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230607	405	409	400.1	406.9	1049097	406.9	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230607	278.65	295	277.1	293.05	3013169	293.05	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230607	1274	1278.9	1254.9	1259.85	20063	1259.85	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20230607	696.85	715.95	695	711.35	128571	711.35	up	up	correct
TTL.NSE	T.T. Limited	20230607	78	78	74.95	75.75	14726	75.75	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230607	64.1	70.65	64.1	68.35	14174769	68.35	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230607	38.3	39.4	38.1	38.45	14461740	38.45	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20230607	354.4	377.5	352	365.6	479834	365.6	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20230607	1342.95	1354.5	1327.95	1347.5	1067501	1347.5	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20230607	2893.4	2954	2872	2895	8454	2895	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20230607	198.25	199.15	197.15	197.75	77633	197.75	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20230607	2.15	2.15	2.15	2.15	1810	2.15
TWL.NSE	Titagarh Wagons Limited	20230607	387.65	401.3	381	391	1090509	391	up	down	incorrect
UBL.NSE	United Breweries Limited	20230607	1444.95	1509	1444.95	1501.6	1200650	1501.6	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230607	123	123.8	121.1	121.85	17271	121.85	down	down	correct
UCOBANK.NSE	UCO Bank	20230607	27.3	28.1	27.2	27.5	10051299	27.5	up	up	correct
UFLEX.NSE	Uflex Limited	20230607	410	414.7	406.5	407.55	115790	407.55	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20230607	81.1	83	81	81.1	136729	81.1
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230607	110.7	115	109	112	1046169	112	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20230607	232.8	236.2	229	229.5	1000334	229.5	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20230607	1.95	2	1.9	2	644733	2	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230607	362.9	367.85	361.7	366.65	340128	366.65	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230607	37.1	37.6	36.8	37.1	12248329	37.1
ULTRACEMCO.NSE	UltraTech Cement Limited	20230607	8135.1	8171.9	8082.55	8157.6	298650	8157.6	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230607	59.45	59.95	59.05	59.4	7543	59.4	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230607	3.8	4	3.65	3.8	27878	3.8
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230607	371.15	374.7	368.55	371.95	168556	371.95	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20230607	197	198	194	194.95	74237	194.95	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230607	151.65	153.85	150	153.35	5577	153.35	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20230607	72.3	72.95	72.15	72.35	4184188	72.35	up	up	correct
UNITECH.NSE	Unitech Limited	20230607	1.4	1.45	1.35	1.45	3389043	1.45	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230607	267.75	269.35	263.55	263.9	9486	263.9	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230607	92	95.95	92	93.3	166651	93.3	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20230607	374	377.95	363	365.6	29332	365.6	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230607	391.9	397.75	387.3	396.35	1598	396.35	up	up	correct
UPL.NSE	UPL Limited	20230607	697	697.75	692.8	693.95	1147072	693.95	down	down	correct
URJA.NSE	Urja Global Limited	20230607	8.8	9.55	8.65	9.3	11813675	9.3	up	up	correct
USHAMART.NSE	Usha Martin Limited	20230607	249.1	258.2	246.75	255.2	1571979	255.2	up	down	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20230607	736.95	738	723.15	728.5	260832	728.5	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230607	45.18	45.18	44.4	44.83	10674	44.83	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230607	45.03	45.35	45.03	45.27	17052	45.27	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230607	1985	2004.33	1985	1999.84	7415	1999.84	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20230607	671.31	677	670.43	674.34	816	674.34	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20230607	54.61	55.29	54.61	54.8	5161	54.8	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230607	265.4	275.9	256.55	269.8	206248	269.8	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20230607	106.95	109.65	102.8	103.5	77562	103.5	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20230607	2498.95	2543.35	2470	2517.75	19335	2517.75	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230607	300.15	302.65	300.15	301.9	86424	300.43	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230607	129.9	135.5	128.3	131.6	114282	131.6	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20230607	17.75	18.05	17.6	17.8	4103220	17.8	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20230607	623	635	609.95	613.25	108858	613.25	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230607	56.85	57.45	53.65	54.25	223895	54.25	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230607	52.6	53.45	51.5	52.75	77137	52.75	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20230607	316.15	321.1	313	315.05	323152	315.05	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230607	42.45	42.75	41.1	41.55	2313674	41.55	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230607	21.6	22.35	21.5	21.65	46259	21.65	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20230607	1693.6	1693.6	1641	1647.65	6505480	823.83	down	up	incorrect
VEDL.NSE	Vedanta Limited	20230607	277.95	278.9	276.7	278.45	4434944	278.45	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20230607	1723.85	1740.6	1714	1722	25700	1722	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230607	228.55	233.85	226	228.55	107658	228.55
VERTOZ.NSE	Vertoz Advertising Limited	20230607	251.2	256.45	224.3	224.35	477135	224.35	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230607	2259.9	2367	2259.9	2309.45	23948	2309.45	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230607	102.7	104	101.7	102.9	76279	102.9	up	up	correct
VGUARD.NSE	V	20230607	254.5	254.5	252.5	253.05	77668	253.05	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230607	2742	2992	2742	2804.85	1573	2804.85	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20230607	2.95	2.95	2.95	2.95	0	2.95
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230607	365.05	374.8	365.05	369.9	24906	369.9	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230607	388.7	398.7	385.05	392.8	185184	392.8	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20230607	1.85	1.9	1.8	1.9	198103	1.9	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230607	3	3.05	2.95	3	3983521	3
VIKASLIFE.NSE	Vikas Lifecare Limited	20230607	2.9	2.95	2.8	2.85	15123410	2.85	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20230607	411.9	427.4	409.05	420.4	37666	418.37	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20230607	1857.95	1863	1826.65	1831.9	47811	1831.9	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230607	1945	1978	1915.15	1931.55	15800	1931.55	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230607	50.2	51	49.75	50.1	16440	50.1	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230607	473.35	479.95	469	470.2	38455	470.2	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20230607	47.1	50.4	46.45	48.2	3479692	48.2	up	up	correct
VIPIND.NSE	VIP Industries Limited	20230607	610.75	613.45	607.7	610.2	160978	610.2	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20230607	16.85	16.9	15.7	15.75	30408	15.75	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20230607	85.55	86.35	85	85.95	138846	85.36	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20230607	11.15	11.25	10.85	11.1	17315	11.1	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230607	0.45	0.45	0.4	0.4	5030908	0.4	down	up	incorrect
VISHAL.NSE	Vishal Fabrics Limited	20230607	17.7	17.95	17.2	17.25	431716	17.25	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20230607	366.5	374.55	365.9	370.95	141475	370.95	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230607	18.3	19.1	18.15	18.25	4756633	18.25	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20230607	0.85	0.9	0.8	0.85	781096	0.85
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230607	5.65	5.65	5.65	5.65	0	5.65
VLSFINANCE.NSE	VLS Finance Limited	20230607	162.15	164.5	157.6	159.75	47226	159.75	down	down	correct
VMART.NSE	V	20230607	2035	2041.35	2028	2034.85	44454	2034.85	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230607	4078	4336.9	4043.1	4209.95	97442	4209.95	up	up	correct
VOLTAS.NSE	Voltas Limited	20230607	809	809	801.15	806.1	520388	801.85	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20230607	701.5	718	701.45	713.45	89821	713.45	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230607	214.9	222.55	213	216.05	57494	216.05	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20230607	3379.65	3396	3360.05	3388.4	2644	3388.4	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230607	2791	2849	2760	2838.15	23496	2838.15	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20230607	362	365.35	353.3	361.4	248924	361.4	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20230607	487	503.2	485	489	1352138	489	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230607	90	92.7	87.6	90.5	1251680	90.5	up	up	correct
WANBURY.NSE	Wanbury Limited	20230607	58.2	58.2	55	55.1	65294	55.1	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20230607	76.95	81.6	76.1	79.35	376988	79.35	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230607	307.9	313.35	307.9	313.25	136	313.25	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20230607	92.05	93.6	91.75	91.9	70152	91.9	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230607	106.95	108.5	103.55	104.75	48581	104.75	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230607	271	284	268.2	281.35	2689450	276.07	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20230607	164.9	166.45	161.3	164.65	434900	163.83	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230607	321	397.95	321	395.05	55457	395.05	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20230607	98.8	99.05	97.2	97.8	1467189	97.7	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20230607	9300	9650	9282.25	9602.55	1400	9602.55	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20230607	840.05	866.7	825.25	841.9	433529	841.9	up	up	correct
WHEELS.NSE	Wheels India Limited	20230607	615.15	659.8	615.05	651.9	70360	651.9	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230607	1434.4	1457.75	1412.85	1441.95	108505	1441.95	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230607	21.5	24.3	21.5	24.3	70542	24.3	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20230607	279.5	283.45	278.6	279.35	21873	279.35	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230607	52.2	53.3	49.3	49.65	258665	49.65	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20230607	103.5	103.5	98	102.9	7757	102.9	down	down	correct
WIPRO.NSE	Wipro Limited	20230607	402.4	403.6	401	402.8	4107930	402.8	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230607	176.8	177.65	169.55	170.15	2553149	170.15	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230607	557.45	563	553.1	558.55	182964	558.55	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20230607	101.1	102.75	101.1	102.1	13008	102.1	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20230607	87.8	88.95	87	87.9	30869	87.9	up	down	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230607	520	526.65	518	518.8	144310	518.8	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230607	67.2	68	66.3	66.6	171178	66.6	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230607	89.05	91.9	87.15	89.75	47807	89.75	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20230607	799.8	855	775.1	842.05	240059	842.05	up	up	correct
YESBANK.NSE	Yes Bank Limited	20230607	16.05	16.3	16	16.15	52628264	16.15	up	up	correct
YUKEN.NSE	Yuken India Limited	20230607	629	629	610.3	614.8	4186	614.8	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230607	199	201.95	197.85	201.05	5766845	201.05	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20230607	3	3.15	2.9	3	1053482	3
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230607	7.95	8.25	7.8	8.1	6523833	8.1	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230607	105	108.65	105	108.65	2703	108.65	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230607	4.05	4.1	4	4.1	132634	4.1	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20230607	395	402.45	391.3	394.45	1164136	394.45	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20230607	417	422.6	410.55	413.4	814910	413.4	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230607	104	104	100.35	101.2	27868	101.2	down	down	correct
ZOMATO.NSE	Zomato Limited	20230607	72.5	75	72.4	74.5	67871844	74.5	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20230607	314.25	314.95	306.9	307.65	12893	307.65	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230607	148.75	152	145.35	147.7	128964	147.7	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230607	1518.25	1518.25	1479.3	1489.65	43757	1489.65	down	down	correct