CollectAI

close-nse_india_stocks

2023/06/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230609	95.35	99	95.1	96.65	362998	96.65	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230609	18.65	18.65	18.65	18.65	870	18.65
3MINDIA.NSE	3M India Limited	20230609	26800	27172.5	26434.35	26529.35	6060	26529.35	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230609	21.8	21.8	20.75	21.3	36221	21.3	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230609	370	377	366	366.85	58425	366.85	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230609	165.75	169.1	163.9	167.4	104005	167.4	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230609	8.3	8.55	8.15	8.2	618669	8.2	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230609	6.35	6.35	6.15	6.25	161734	6.25	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230609	31.3	31.85	30.2	30.45	40141	30.45	down	down	correct
AARON.NSE	Aaron Industries Limited	20230609	220.95	224.95	217.05	217.9	15429	217.9	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230609	477.9	477.9	464	470.6	344351	470.6	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20230609	514.2	515.8	505.15	506.5	727436	506.5	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230609	621.25	637.7	619	626.9	8065	626.9	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230609	21.25	21.25	20.2	20.8	9881	20.8	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230609	139.45	139.45	135.1	137.3	17308	137.3	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230609	1388.6	1393	1346	1354	494585	1354	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230609	40.05	42.25	40.05	41.4	305885	41.4	up	up	correct
ABB.NSE	ABB India Limited	20230609	4137.9	4164.1	4107	4151.2	140674	4151.2	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230609	21700	21870	21450.1	21791.15	11353	21791.15	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230609	172.05	175.25	171.5	173.95	2852670	173.95	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230609	202.3	202.4	198.6	199.25	1432537	199.25	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230609	56	56	54	54	1454	54	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230609	44.88	44.88	44	44.22	70174	44.22	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20230609	44.1	44.25	43.76	43.95	2156	43.95	down	down	correct
ACC.NSE	ACC Limited	20230609	1841	1846	1825	1837.3	395254	1837.3	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230609	1329	1330	1315	1318.7	14142	1318.7	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230609	13.15	14	12.9	13	1420935	13	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230609	489.9	489.9	477.7	479.15	240380	479.15	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230609	2447.95	2458.9	2428	2451.15	1948506	2451.15	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230609	972	977	961.25	963.65	416990	963.65	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230609	738	742	733	734.95	1335172	734.95	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230609	282.5	282.95	275.1	276.2	4207318	276.2	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20230609	834.8	838.15	825.65	830.7	853082	830.7	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20230609	948	948	931.05	935.85	13114	935.85	down	down	correct
ADL.NSE	Archidply Decor Limited	20230609	74.75	80.4	74.75	79.15	190	79.15	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20230609	1172.3	1189.6	1152.7	1181.65	17339	1181.65	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230609	21.5	22.85	20.75	22.2	55985	22.2	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20230609	87.15	88.9	86.8	87.4	157912	87.4	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230609	87.15	88.85	86.2	87.8	60681	87.8	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230609	276.85	276.85	269	274.35	231897	274.35	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230609	345	345.65	339.25	343.4	414901	342.06	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230609	1007.95	1020	998.05	1014.3	258082	1014.3	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230609	604	610.55	600.8	606	32651	606	up	up	correct
AGRITECH.NSE	Agri	20230609	104.1	105.1	103.55	103.9	9641	103.9	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230609	36.7	37.35	36.05	36.3	24935	36.3	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20230609	110	112.4	110	111.2	11324	111.2	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230609	124.7	128.8	123.55	124.3	6807	124.3	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230609	570.2	590.2	570.2	583.4	68000	583.4	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230609	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230609	3125.35	3236	3125.35	3223.2	194832	3223.2	up	up	correct
AIRAN.NSE	Airan Limited	20230609	16.9	16.9	15.4	15.85	414166	15.85	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230609	1477.2	1500	1433	1455.1	110439	1455.1	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230609	326	335.95	326	330.3	37297	330.3	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20230609	4.8	4.8	4.6	4.7	778935	4.7	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230609	0.65	0.65	0.65	0.65	0	0.65
AKASH.NSE	Akash Infra	20230609	32.65	35.45	31.5	34.15	461777	34.15	up	up	correct
AKG.NSE	AKG Exim Limited	20230609	29	29	27.35	29	30826	29
AKSHARCHEM.NSE	AksharChem (India) Limited	20230609	231.05	242	230.95	237.25	11758	237.25	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230609	9.05	9.1	8.85	9	459246	9	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230609	2396	2404.75	2351	2356.6	10028	2356.6	down	down	correct
ALANKIT.NSE	Alankit Limited	20230609	9.15	9.25	9.05	9.15	250517	9.15
ALBERTDAVD.NSE	Albert David Limited	20230609	592.3	595.05	573.1	576.35	10621	576.35	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230609	71	71.65	70.05	70.3	230129	70.3	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230609	775	776.25	743.5	747.4	30904	747.4	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230609	135	135.05	126	128.1	131250	128.1	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230609	3460	3460	3386.05	3414.5	369823	3414.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230609	2585.15	2599.35	2501.35	2508.9	52153	2508.9	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230609	295.4	299.2	291	296.05	250539	296.05	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20230609	473.2	482.75	473.2	479.05	4531	479.05	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230609	71.3	71.3	68.85	69.45	18578	69.45	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20230609	14.5	14.6	13.9	14.05	14347438	14.05	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230609	61.9	62.8	61.5	62.25	23887	62.25	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230609	249.75	259	243.95	249.35	22271	249.35	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230609	2.05	2.05	2	2.05	8685	2.05
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230609	626	627.35	619	625.35	365045	625.35	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230609	2085.65	2115	2071.35	2085.95	87417	2085.95	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230609	1528.4	1544.9	1516.25	1523.35	6594	1523.35	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230609	452	458.15	451	455.7	4370589	455.7	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20230609	69.05	72	68.55	71.65	103276	71.65	up	up	correct
AMIORG.NSE	Ami Organics Limited	20230609	1251.6	1286.3	1228.05	1279	319051	1279	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20230609	24.7	25.2	24.3	24.9	18430	24.9	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230609	590.05	595.5	588	589.65	16527	589.65	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20230609	162	167.4	161.6	163.05	655021	162.56	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230609	124.3	124.3	124.3	124.3	7151	124.3
ANDHRAPAP.NSE	Andhra Paper Limited	20230609	441.45	441.45	428.75	432.6	52294	432.6	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230609	112.4	114.8	112	112.85	340201	112.85	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230609	23.9	24.5	23.55	23.6	154931	23.6	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230609	32	33.95	31.6	32.95	130487	32.95	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230609	3.7	3.7	3.7	3.7	0	3.7
ANMOL.NSE	Anmol India Limited	20230609	233.95	238.6	229.1	233.95	243222	233.95
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230609	9.25	9.5	9.25	9.4	41991	9.4	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230609	0.7	0.7	0.65	0.65	360873	0.65	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20230609	1630	1640.9	1597	1606	14081	1606	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230609	1085.55	1091.75	1062	1084.55	293568	1084.55	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230609	2858	3099	2851.05	3034.9	299134	3034.9	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20230609	190.75	196.9	183.3	189.5	9673	189.5	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20230609	539.65	545	530	533.25	107946	529.75	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20230609	211	212.4	207.05	208.05	60011	208.05	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230609	1204.85	1229	1190	1227.75	695245	1227.75	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230609	590.95	593.95	575.35	589.55	381712	589.55	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230609	35.35	35.7	34.7	34.85	433976	34.85	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230609	4926.65	4965.85	4907.05	4926.7	249400	4926.7	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20230609	719	726.95	695.1	696.55	212177	696.55	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230609	396.95	406.5	396.5	405.3	4097632	405.3	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230609	1397	1397	1368.75	1372.45	1000	1372.45	down	down	correct
APTECHT.NSE	Aptech Limited	20230609	526.35	528.5	506	509.45	473643	509.45	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230609	277	278.7	273	273.85	86636	273.85	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230609	77.7	78.1	75.05	75.85	68570	75.85	down	down	correct
ARCHIES.NSE	Archies Limited	20230609	25.25	26.3	25.25	25.95	295420	25.95	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230609	43.5	45.25	42.1	42.45	12071	42.45	down	down	correct
ARIES.NSE	Aries Agro Limited	20230609	167.95	169.9	164.9	165.6	26845	165.6	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230609	41	41.5	39.5	40	109105	40	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230609	169.35	171.9	164	165.95	92552	165.95	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230609	1885	1959	1816.3	1834.85	31922	1834.85	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230609	40.8	40.85	39.8	39.85	14043	39.85	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230609	345.45	357.85	340.1	349.7	26063	349.7	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20230609	5.4	5.55	5.3	5.55	330150	5.55	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230609	20.5	20.85	19.25	19.45	14057	19.45	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230609	90.2	93.8	89.55	92.05	199466	92.05	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230609	104.45	106.35	98.1	102.1	2643	102.1	down	down	correct
ARVIND.NSE	Arvind Limited	20230609	126.55	128.5	125.1	126	679845	126	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230609	327	327	317	321.9	282275	321.9	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230609	353	356.75	342.05	348.6	38383	348.6	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230609	472.7	474.95	465.4	470.3	61915	470.3	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230609	225	246	225	234.65	38145	234.65	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230609	340	341.9	326.2	329.35	26276	329.35	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230609	396.85	411.6	394.95	408.4	51181	408.4	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230609	119.45	124.8	118.5	123.35	494953	123.35	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20230609	188.2	192	187	190.75	85805	190.75	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20230609	14.8	14.8	14.4	14.55	40866	14.55	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230609	80.05	81.8	79.5	79.8	1125354	79.8	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230609	153.85	153.95	152.1	152.35	3730672	152.35	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230609	201.25	201.25	191.35	191.55	2215	191.55	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230609	3209.8	3238.9	3168.55	3180.55	1239045	3180.55	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20230609	47.6	48.1	46.8	46.95	329198	46.95	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230609	216.25	217.95	208.1	212.15	7121	212.15	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230609	1427.1	1433.4	1363.3	1371.35	54154	1371.35	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230609	280.2	283.9	278.1	282.05	301033	282.05	up	up	correct
ASTRAL.NSE	Astral Limited	20230609	1956.95	1996.25	1948.15	1987.85	653794	1987.85	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230609	364	368.1	353.65	366.45	586179	366.45	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230609	3488	3498	3455.1	3478.4	3041	3478.4	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20230609	25.95	25.95	24.5	25	24650	25	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230609	820.8	820.8	795	796.7	1711	796.7	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20230609	675	675	667	669.1	710454	669.1	down	down	correct
ATLANTA.NSE	Atlanta Limited	20230609	13.7	13.7	12.75	12.9	40213	12.9	down	down	correct
ATUL.NSE	Atul Ltd	20230609	6818	6860.8	6680	6732.25	49097	6732.25	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20230609	355	358.9	351.1	352.7	208651	352.7	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230609	757.45	764.55	750.15	762.25	1450577	762.25	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230609	833	857.9	823.9	830.35	18937	830.35	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230609	668.45	670.45	661.75	669.4	999923	669.4	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20230609	66.25	66.25	64.7	65.7	866	65.7	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20230609	2190	2220	2164.25	2184	26882	2184	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230609	68	68.8	67.5	68	45179	68
AUTOLITIND.NSE	Autolite (India) Limited	20230609	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230609	502.9	518.8	502.9	515.2	237677	515.2	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230609	387.5	388.4	380.6	382.2	65086	382.2	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230609	93	93.2	91.3	92	75899	92	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230609	254.9	256.8	251.35	252.4	43385	252.4	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230609	967	981.7	963.3	974.75	12947464	974.75	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230609	447.19	447.27	444.41	445.1	949	445.1	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230609	11.35	11.35	11.02	11.03	8905	11.03	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230609	370.15	379.35	370.15	374.95	35301	374.95	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20230609	51.45	51.45	51.06	51.22	54549	51.22	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230609	84.52	85	84.14	84.15	3993	84.15	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230609	198.83	199.49	197.88	198.16	3130	198.16	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20230609	297.1	297.1	294.06	295.37	2035	295.37	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230609	74.35	74.7	73	73.75	8299	73.75	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230609	124.45	124.45	124.45	124.45	0	124.45
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230609	4.5	4.55	4.3	4.4	224042	4.4	down	down	correct
BAJAJ.NSE	AUTO	20230609	4800.65	4821.8	4735	4743.4	208197	4743.4	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230609	185.25	187.45	184.2	185.65	207421	185.65	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230609	1181	1189.8	1156.9	1160.45	37214	1160.45	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230609	1471	1476	1461.55	1464	499104	1463.2298	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230609	15.4	16.65	15.35	16.45	46155605	16.45	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230609	6874.9	6875	6734.05	6752.95	20969	6740.39	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230609	7012.75	7082.5	7012.05	7037.15	447361	7007.37	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20230609	44	44.5	43.4	43.55	108156	43.55	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230609	2177.85	2188.75	2150.1	2156.35	27185	2156.35	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230609	515.25	529.55	515.25	527.95	1947	527.95	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230609	27.35	27.35	26.6	27.15	24969	27.15	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230609	2276	2284.9	2248.25	2265.1	125145	2265.1	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230609	0.85	0.9	0.8	0.9	871218	0.9	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230609	132.7	133.9	131.4	131.65	178990	131.65	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20230609	89.65	91	87.65	88.1	15103	88.1	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230609	400.3	412.4	400	404.7	4801088	404.7	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20230609	83.35	83.45	82	82.3	4165	82.3	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230609	2772	2900	2771.15	2846.3	3835	2846.3	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230609	298	304.55	296.35	298.2	188878	298.2	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230609	260.45	264.45	255.8	256.55	3902967	256.55	down	down	correct
BANG.NSE	Bang Overseas Limited	20230609	39.5	39.95	39.15	39.45	11245	39.45	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20230609	70.6	71.4	70	70.15	10259	70.15	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230609	187.6	187.75	184.1	184.85	10197155	179.51	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20230609	449.72	449.72	447.1	447.75	246230	447.75	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230609	74.2	74.45	72.5	72.7	4983983	70.77	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230609	177.8	181.4	174.5	178.4	190205	178.4	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230609	663.7	663.75	644.05	646.8	74433	646.8	down	down	correct
BASF.NSE	BASF India Limited	20230609	2598	2620	2551.65	2558.6	16237	2558.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230609	49.7	51.15	48.05	49.85	243258	49.85	up	up	correct
BATAINDIA.NSE	Bata India Limited	20230609	1590	1590	1565.25	1575.1	96441	1575.1	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20230609	4343.85	4362.95	4222.6	4257.55	16665	4257.55	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230609	3128.05	3160	3070.2	3077.45	6929	3077.45	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230609	964.45	977.9	949.1	952.2	29072	952.2	down	down	correct
BCG.NSE	Brightcom Group Limited	20230609	23.05	23.65	22.1	23.65	55257287	23.65	up	up	correct
BCLIND.NSE	BCL Industries Limited	20230609	509	513.2	492.1	496.4	185991	496.4	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20230609	1160	1181.9	1133.55	1151.35	838258	1151.35	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230609	31.5	34.45	31.5	31.5	303551	31.5
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230609	788.1	792.45	757.25	763.9	193835	763.9	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230609	59.5	61.65	58.2	58.9	7537	58.9	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230609	118	121.45	116.7	120.35	19873573	120.35	up	up	correct
BEML.NSE	BEML Limited	20230609	1517.8	1524.2	1484.05	1497.25	90568	1497.25	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230609	144.75	144.95	136.1	136.85	2443886	136.85	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230609	654.95	666.7	646.5	647.7	1453155	647.7	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20230609	1034.95	1096.95	1034	1072.45	177796	1072.45	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20230609	383.6	383.6	379	380.7	9895	380.7	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230609	371.7	375	365.3	368.3	124585	368.3	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230609	2.55	2.55	2.55	2.55	0	2.55
BGRENERGY.NSE	BGR Energy Systems Limited	20230609	55.2	55.9	54.5	55.6	208688	55.6	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230609	140.75	141.3	136	137.7	26044	137.7	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20230609	50	50.5	49.3	50.15	28111	50.15	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230609	5.15	5.2	5.05	5.1	170027	5.1	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230609	820	821.65	812	815.6	577794	815.6	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230609	123.1	125	121.3	121.55	50994	121.55	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20230609	9950	9998.8	9898	9959.95	619	9959.95	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230609	178.3	180.4	175.2	176.35	236358	176.35	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230609	838.55	839.8	828.95	833.5	3332436	833.5	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230609	84.4	86.6	83.05	85.8	27565304	85.8	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230609	165	178.65	165	168.6	292851	168.6	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20230609	211.85	217.9	206.1	207.2	7301	207.2	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230609	22.25	22.35	21.85	22	73645	22	down	up	incorrect
BIOCON.NSE	Biocon Limited	20230609	244	244.5	240.1	241.1	2166494	241.1	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230609	45.25	45.45	44.4	44.5	8776	44.5	down	down	correct
BIRET.NSE	RR	20230609	269	271.49	268	268.48	47709	268.48	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230609	178.7	182.25	178.3	179.45	183344	179.45	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230609	1210	1210	1154.1	1168.35	717156	1168.35	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230609	55.7	57	54.55	55.9	99832	55.9	up	down	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20230609	4.55	4.55	4.45	4.5	184072	4.5	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20230609	0.9	0.95	0.85	0.95	150896	0.95	up	up	correct
BLBLIMITED.NSE	BLB Limited	20230609	19.05	19.05	18.7	18.8	16327	18.8	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230609	75.2	75.25	73.3	73.65	64324	73.65	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230609	40.7	41	39.65	39.85	187877	39.85	down	down	correct
BLS.NSE	BLS International Services Limited	20230609	181.5	183.8	177.7	179.9	2991933	179.9	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230609	0.4	0.4	0.4	0.4	0	0.4
BLUEDART.NSE	Blue Dart Express Limited	20230609	6476	6625	6444.9	6578.7	31139	6578.7	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20230609	1470	1479	1449.8	1458.15	49166	729.08	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230609	67.4	68.15	66.55	66.9	105514	66.9	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230609	88.6	89.9	86.2	89.6	2451196	89.6	up	up	correct
BOROLTD.NSE	Borosil Limited	20230609	423.2	434	423.2	428.15	97979	428.15	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20230609	528.95	544	528.05	537.85	288427	537.85	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20230609	18801	18943.95	18720	18758.4	6743	18758.4	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20230609	361.1	364	358.8	359.45	1542985	359.45	down	down	correct
BPL.NSE	BPL Limited	20230609	62.7	62.7	60.85	60.95	62215	60.95	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230609	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230609	556	557.25	547.2	548.4	219774	548.4	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230609	4886.3	4980	4836.1	4878.75	820375	4878.75	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230609	32.3	32.5	31.2	31.45	75070	31.45	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20230609	65.5	65.8	62.1	63	33474	63	down	down	correct
BSE.NSE	BSE Limited	20230609	561	562.95	552	554.45	318148	554.45	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230609	310	319.8	310	316.35	10297	316.35	up	up	correct
BSL.NSE	BSL Limited	20230609	200.1	203.95	193.5	196.25	7009	196.25	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230609	54.49	54.49	53.73	53.83	8487	53.83	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230609	21.31	21.31	20.97	21	32423	21	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230609	335.95	337.3	327.1	328.5	1069100	328.5	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230609	4.55	4.6	4.4	4.5	315595	4.5	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230609	1155	1155.9	1131	1134.65	3206	1134.65	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230609	41.5	41.5	37.6	38.3	44479	38.3	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20230609	39.8	40.05	38.8	39.2	63609	39.2	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20230609	15.9	16.2	15.8	16.2	50458	16.2	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230609	167.7	167.7	165.2	165.7	176165	165.7	down	up	incorrect
CAMS.NSE	Computer Age Management Services Limited	20230609	2168.6	2178.8	2150	2151.65	26258	2151.65	down	down	correct
CANBK.NSE	Canara Bank	20230609	313.25	313.25	310	311	3720275	299.15	down	down	correct
CANDC.NSE	C & C Constructions Limited	20230609	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230609	740	746.95	732.7	741.8	488172	739.89	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20230609	1032.55	1048.95	1014.1	1021	10595	1021	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230609	195	196	186.8	190.8	1507661	190.8	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230609	805	810.35	790.5	800.05	128490	800.05	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230609	72	72	69.6	71.25	9954	71.25	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230609	1200	1206	1169.1	1182.55	206853	1182.55	down	down	correct
CAREERP.NSE	Career Point Limited	20230609	222	224.6	219.55	220.75	46933	220.75	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20230609	674	684.5	660.95	681.1	102695	681.1	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20230609	531	541.45	525	527.5	542914	527.5	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230609	113.8	113.95	112.5	112.85	717310	112.85	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230609	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230609	7.85	7.9	7.55	7.7	100932	7.7	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230609	656.35	656.35	634.45	636.9	346476	636.9	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20230609	1041.95	1043.3	1026.3	1029.5	316727	1029.5	down	down	correct
CEATLTD.NSE	CEAT Limited	20230609	1957	1990	1911.05	1941	327406	1929.62	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230609	14.3	14.3	13.8	13.8	74369	13.8	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230609	404.55	416	401.6	413.35	70274	413.35	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20230609	10.4	10.5	10.25	10.3	105150	10.3	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20230609	27.45	27.45	26.95	27.05	3118306	27.05	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20230609	18.25	19.5	18.2	18.65	282915	18.65	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20230609	1190	1195	1150.2	1165.95	15159	1165.95	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230609	575.35	584.8	575.35	579.05	84176	579.05	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230609	810.6	810.6	796.05	798.75	75394	798.75	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230609	7999	8136.3	7830.05	7887.25	25774	7837.41	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230609	6.5	6.7	6.45	6.55	241596	6.55	up	up	correct
CESC.NSE	CESC Limited	20230609	71.6	72	71	71.3	1434324	71.3	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20230609	747.3	751	739.85	747.15	201608	747.15	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230609	375	389	374.25	379.95	1529117	379.95	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20230609	437.4	439.95	430.4	433.15	76605	433.15	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230609	279.95	279.95	273.6	274.45	997710	274.45	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230609	379	391.55	375.4	385.8	37345	385.8	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230609	268.7	270.6	265	266.8	32368	266.8	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20230609	337.45	342	331.05	333.35	21963	333.35	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230609	457.3	480.95	457.3	477.55	466784	477.55	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230609	363.6	365.6	358.3	361.05	419132	361.05	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230609	1060.95	1071	1056	1065.7	399906	1065.7	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230609	866.95	875.85	860	864.5	94070	864.5	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230609	903.8	916.55	896.15	899.55	55347	899.55	down	down	correct
CINELINE.NSE	Cineline India Limited	20230609	79.5	82	78.05	78.8	33250	78.8	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20230609	12.8	12.85	12.6	12.65	17933	12.65	down	down	correct
CIPLA.NSE	Cipla Limited	20230609	966	971	959.15	969.25	717024	969.25	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20230609	1406.55	1414	1365.5	1377.15	374302	1377.15	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230609	66	71.5	64.25	66.9	622231	66.9	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230609	178.5	179.6	169.2	171.05	200256	171.05	down	down	correct
CMICABLES.NSE	CMI Limited	20230609	10.7	10.7	10.7	10.7	0	10.7
COALINDIA.NSE	Coal India Limited	20230609	228.95	229.45	227.35	227.65	5137982	227.65	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230609	545.4	554.75	533.55	539.75	1111342	539.75	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230609	36.9	37.3	36.3	36.5	1087607	36.5	down	down	correct
COFORGE.NSE	Coforge Limited	20230609	4390.05	4434.4	4336.35	4408	209549	4408	up	up	correct
COLPAL.NSE	Colgate	20230609	1630	1632.65	1593.35	1596.55	312959	1596.55	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230609	13.5	13.6	12.6	13	678419	13	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20230609	20.5	20.65	20.1	20.2	69266	20.2	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230609	674	683.3	665.95	673.45	682120	673.45	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230609	66.65	68.05	66.2	67.15	694536	67.15	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230609	139.7	140.85	136.05	136.45	11531	136.45	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20230609	637.15	646	635.55	638.8	21225	638.8	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230609	33.5	34.2	32.95	33.4	32000	33.4	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230609	95.95	95.95	93	93.7	94694	93.7	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230609	959	959	929	931.75	645957	931.75	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20230609	4.55	4.65	4.5	4.5	97667	4.5	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20230609	42.01	43.11	41.35	42.82	457146	42.82	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230609	3918.7	3937.75	3865	3875.55	16865	3864.74	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230609	429.5	437.9	422.3	429.1	23015	429.1	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230609	4.4	4.4	4.1	4.4	1001	4.4
CREDITACC.NSE	CreditAccess Grameen Limited	20230609	1240	1260.3	1222.4	1234.9	43455	1234.9	down	down	correct
CREST.NSE	Crest Ventures Limited	20230609	185.05	188	185	185.65	15785	185.65	up	up	correct
CRISIL.NSE	CRISIL Limited	20230609	3873	3985	3873	3929.95	38612	3929.95	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230609	282.1	282.5	274.6	275.25	1308343	275.25	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230609	266.1	270.95	266	269.5	103470	269.5	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230609	66.5	66.5	62.2	62.6	79791	62.6	down	up	incorrect
CUB.NSE	City Union Bank Limited	20230609	125.55	126.75	124.35	124.5	2927877	124.5	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230609	35.35	36.4	34.75	35.1	8661	35.1	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230609	1778.2	1787.9	1766.55	1782.8	460201	1782.8	up	up	correct
CUPID.NSE	Cupid Limited	20230609	252	262	248.85	261.05	86072	261.05	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230609	17.4	17.4	16.95	17.15	5488	17.15	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230609	134.45	135.9	130.75	131.95	47916	131.95	down	down	correct
CYIENT.NSE	Cyient Limited	20230609	1360.4	1396	1360.4	1386.15	539102	1370.15	up	up	correct
DAAWAT.NSE	LT Foods Limited	20230609	123.5	125.3	120.65	121.4	1019248	121.4	down	down	correct
DABUR.NSE	Dabur India Limited	20230609	555.65	556.5	546.6	549.95	2146305	549.95	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20230609	2127.65	2155.4	2083.1	2095.75	295966	2090.99	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230609	368	377.15	367.8	371.35	272829	371.35	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20230609	44.75	45.4	43.5	44.1	10864	44.1	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20230609	13.55	14	13.5	13.6	620653	13.6	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20230609	547.4	554.1	535.25	542.25	505017	542.25	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230609	132.85	133.9	130.3	131.6	115682	131.6	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230609	218.25	222.75	213.6	219.65	679336	219.65	up	up	correct
DBREALTY.NSE	D B Realty Limited	20230609	79.75	79.85	77.5	77.9	268228	77.9	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230609	28.4	28.4	26.05	26.2	37952	26.2	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20230609	127.6	128	125.1	126.45	367192	126.45	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20230609	117.45	117.95	115.9	116.35	877073	115.15	down	down	correct
DCM.NSE	DCM Limited	20230609	70.65	71.8	69.55	70.2	21932	70.2	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230609	4.65	4.75	4.5	4.65	25355	4.65
DCMNVL.NSE	DCM Nouvelle Limited	20230609	163	164	157.25	158.15	28561	158.15	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230609	863.4	879.95	858.2	874.35	52733	874.35	up	down	incorrect
DCW.NSE	DCW Limited	20230609	45.2	46.55	44.6	46.35	2016420	46.35	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20230609	458.85	477.05	453.25	469.7	49184	469.7	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230609	574.3	575.5	562.45	566.4	920003	566.4	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230609	2084.05	2098	2011.3	2019.9	569619	2019.9	down	up	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20230609	135.65	135.65	130.65	135.65	109658	135.65
DEEPINDS.NSE	Deep Industries Limited	20230609	173.5	181	173.5	178.45	197012	178.45	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20230609	321.95	349.9	316	332.3	5182	332.3	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20230609	235.95	248.7	234.3	245.4	3249616	245.4	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230609	76.05	77.15	74.6	76.3	8906	76.3	up	up	correct
DEN.NSE	DEN Networks Limited	20230609	33.15	33.75	32.4	32.7	1434559	32.7	down	down	correct
DENORA.NSE	De Nora India Limited	20230609	1626	1647	1562.1	1597.35	10818	1597.35	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230609	182.3	183.2	180.15	180.75	1588658	180.75	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20230609	15.15	15.4	14.9	14.9	15043	14.9	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230609	273	281.9	272.6	278	1536212	278	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230609	17.1	17.2	16.9	17	587240	17	down	down	correct
DHANI.NSE	Dhani Services Limited	20230609	34.25	34.75	33.6	33.8	3477609	33.8	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230609	793	795.85	783.05	791.05	45748	791.05	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230609	8.6	8.75	8.35	8.6	8050	8.6
DHUNINV.NSE	Dhunseri Investments Limited	20230609	704.6	704.6	684	686.35	895	686.35	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20230609	794.15	811.9	794.15	809.5	2153	809.5	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230609	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230609	405	454	405	430.95	75142	430.95	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230609	21	22.35	21	21.2	101394	21.2	up	up	correct
DISHTV.NSE	Dish TV India Limited	20230609	14.15	14.5	13.8	13.85	10708743	13.85	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230609	3481.05	3498.95	3420	3428.75	325701	3428.75	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230609	4080	4132	4056.25	4074.4	604080	4074.4	down	up	incorrect
DLF.NSE	DLF Limited	20230609	485	490.5	483.65	485.2	2611565	485.2	up	up	correct
DLINKINDIA.NSE	D	20230609	230.1	230.2	225.2	227.2	189208	227.2	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230609	3586	3648	3568.55	3632.1	661360	3632.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230609	2.7	2.95	2.6	2.9	686749	2.9	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20230609	535	540	525.25	531.25	14965	531.25	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230609	372.35	376.15	367.5	372.75	45323	372.75	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20230609	94.4	94.8	90.8	92	62544	92	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230609	277	277.55	271.6	275.05	7789	275.05	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20230609	11.2	11.45	11.05	11.2	30449	11.2
DPWIRES.NSE	D.P. Wires Limited	20230609	471	497.85	470	483.7	187902	483.7	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230609	42.25	42.25	38.15	38.8	17029	38.8	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230609	325.4	332.95	322.6	324.05	72116	324.05	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230609	4681.05	4705	4645.6	4666.8	216940	4666.8	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230609	464.95	482.45	460	472.6	83721	472.6	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230609	198.3	215	198.3	211.45	53250	211.45	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230609	7	7	6.75	6.85	210773	6.85	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20230609	240	244.7	237.05	239.45	16101	239.45	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230609	91.1	94.5	91.1	92.95	3607207	92.95	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230609	3389	3450	3348.9	3410.05	6037	3410.05	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20230609	326.6	329	317	325.8	18876	325.8	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230609	44.6	44.95	42.6	43.1	9247344	43.1	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230609	2.2	2.2	2.2	2.2	0	2.2
EASUNREYRL.NSE	Easun Reyrolle Limited	20230609	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230609	4664.99	4664.99	4664.99	4664.99	0	4664.99
EBBETF0425.NSE	Edelweiss Amc Ltd	20230609	1132.75	1134.99	1132.59	1134.29	14026	1134.29	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230609	1328.35	1328.35	1279.99	1287.44	28370	1287.44	down	up	incorrect
EBBETF0431.NSE	Edelweiss Amc Ltd	20230609	1150.76	1152.99	1148.85	1149.84	6805	1149.84	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230609	1717.5	1719.25	1694.25	1712.9	33461	1712.9	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230609	46.75	46.75	46.75	46.75	211335	46.75
EDUCOMP.NSE	Educomp Solutions Limited	20230609	1.55	1.65	1.55	1.55	51457	1.55
EICHERMOT.NSE	Eicher Motors Limited	20230609	3652	3667.2	3576.1	3581.3	447350	3581.3	down	down	correct
EIDPARRY.NSE	E.I.D.	20230609	474.85	484.6	474	480.5	342060	480.5	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230609	518	519.95	502.3	505.4	24673	505.4	down	down	correct
EIHOTEL.NSE	EIH Limited	20230609	210	215.9	206	207.55	658167	207.55	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230609	588	618.65	585	618.65	14800	613.68	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230609	104.85	106.3	103.75	105.1	254635	105.1	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20230609	563	574	560.05	565.05	202671	565.05	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230609	50.65	54.9	50.5	54.5	11597318	54.5	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230609	88.8	91	84.55	87.9	15293	87.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230609	538.5	552.5	531.6	534.85	285444	534.85	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230609	41.25	41.4	39.55	40.4	57293	40.4	down	down	correct
EMAMILTD.NSE	Emami Limited	20230609	389	392.1	380.2	382.75	420947	382.75	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230609	119.7	120.25	118.2	118.4	9154	118.4	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230609	68.9	69	67.55	68.15	15525	68.15	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230609	72.9	74	72.55	72.75	19320	72.75	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230609	89.75	89.85	87.45	88.45	14035	88.45	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230609	1519.15	1544	1482.1	1490.1	47029	1490.1	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230609	17.05	17.5	16.85	17.05	42577	17.05
ENGINERSIN.NSE	Engineers India Limited	20230609	110.3	110.9	109	109.8	2835539	109.8	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20230609	120	121.35	119	119.95	12262	119.95	down	down	correct
EPL.NSE	EPL Limited	20230609	200	202.45	196.6	200.9	839948	200.9	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230609	84.75	85.6	83.7	84.3	2901099	84.3	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20230609	648.05	649.95	644.15	645.45	10097	645.45	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20230609	25.7	25.9	25.05	25.3	181259	25.3	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230609	3846.25	3930	3818.95	3862	8430	3862	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20230609	2179.9	2183.95	2130.3	2135.7	150576	2129.05	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230609	12	13.4	11.25	12.3	8100400	12.3	up	up	correct
ESTER.NSE	Ester Industries Limited	20230609	121.9	124.05	120	121.1	86381	121.1	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230609	340.2	341.35	332.45	339.95	110382	339.95	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20230609	835.85	880	821.15	855.8	46540	855.8	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230609	0.45	0.45	0.4	0.4	4214325	0.4	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20230609	855.95	867	850	859.05	6066	859.05	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20230609	210	210.45	204.9	205.7	4610250	205.7	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230609	1539.9	1719.8	1539.9	1654.1	276862	1654.1	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20230609	116.5	116.5	115	115.25	26715	115.25	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230609	329	329.1	317.75	319.2	296008	319.2	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230609	1330	1354.95	1300	1313.6	13732	1313.6	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230609	310.2	324.85	308.75	316.05	600413	316.05	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20230609	0.95	1	0.95	1	3077821	1	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20230609	2.3	2.4	2.2	2.25	4925195	2.25	down	down	correct
FDC.NSE	FDC Limited	20230609	297.95	298.65	295.6	297.95	204624	297.95
FEDERALBNK.NSE	The Federal Bank Limited	20230609	126.25	126.3	124.85	125.1	6445849	125.1	down	down	correct
FEL.NSE	Future Enterprises Limited	20230609	0.8	0.8	0.7	0.8	737023	0.8
FELDVR.NSE	Future Enterprises Limited	20230609	4.1	4.25	4	4.2	39400	4.2	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20230609	1798.15	1844.7	1784.25	1827.75	25755	1827.75	up	up	correct
FILATEX.NSE	Filatex India Limited	20230609	39.2	39.3	38.3	38.5	205679	38.5	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230609	795.95	805	788	801.8	204671	801.8	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20230609	5097.9	5107.75	5000	5034.4	43369	5034.4	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230609	167.15	167.6	164	164.55	691362	164.55	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230609	27.7	28.15	27.3	27.4	1396	27.4	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20230609	5	5	4.75	4.85	52724	4.85	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230609	3214	3215.15	3142	3147.7	105138	3147.7	down	down	correct
FMGOETZE.NSE	Federal	20230609	332	370	330.05	368.45	2081715	368.45	up	up	correct
FMNL.NSE	Future Market Networks Limited	20230609	4.9	5	4.8	4.85	158572	4.85	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20230609	2190	2208.4	2143	2172.25	100329	2172.25	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230609	282.5	284.85	280.25	284.05	1596862	284.05	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20230609	2827.9	2855.2	2716	2732.45	4634	2732.45	down	down	correct
FRETAIL.NSE	Future Retail Limited	20230609	2.6	2.6	2.5	2.5	985024	2.5	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20230609	9.9	9.9	9.85	9.85	17304	9.85	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20230609	129	131.3	128	129.4	1013781	129.4	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20230609	182.3	184.25	180.9	181.35	349913	181.35	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230609	246.1	249.4	243.35	244.3	212031	244.3	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230609	104.8	106	104.25	104.9	5451500	104.9	up	down	incorrect
GAL.NSE	Gyscoal Alloys Limited	20230609	2.8	2.8	2.7	2.75	1342569	2.75	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230609	2623.5	2629.65	2586.05	2597.45	17905	2597.45	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20230609	57.95	58	56.95	57.3	38823	57.3	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230609	585.65	589.3	575	587.5	7462	587.5	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230609	1040.05	1059.9	1033.7	1052.95	44301	1052.95	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230609	152	157.75	151	152.15	74753	152.15	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230609	360.7	364.8	355.15	362.7	14273	362.7	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230609	7.1	7.2	6.75	6.75	1235161	6.75	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20230609	109.45	109.45	105.7	105.75	1773	105.75	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20230609	0.95	0.95	0.95	0.95	0	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20230609	3110.95	3125.05	3070	3086.3	18520	3086.3	down	down	correct
GATI.NSE	Gati Limited	20230609	122.75	123.5	120.3	120.95	660757	120.95	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230609	0.65	0.75	0.65	0.65	41248	0.65
GAYAPROJ.NSE	Gayatri Projects Limited	20230609	6	6.1	5.75	5.8	312138	5.8	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20230609	155.2	162.1	155.2	161.1	17441	161.1	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230609	213	233.75	213	233.75	123240	233.75	up	up	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230609	59.9	59.9	57.1	57.35	146652	57.35	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20230609	336.45	336.45	325.05	327.95	58008	327.95	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230609	15.5	15.55	15	15.3	130517	15.3	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230609	97.95	106.9	97.05	105.05	4138857	105.05	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230609	44.2	45.4	44.2	44.4	245864	43.04	up	up	correct
GEPIL.NSE	GE Power India Limited	20230609	152.4	158.5	151.5	156.15	581235	156.15	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230609	717	733	710.5	721.15	291060	721.15	up	up	correct
GET&D.NSE	GE T&D India Limited	20230609	223	223	207.35	209.35	63449	209.35	down	down	correct
GFLLIMITED.NSE	GFL Limited	20230609	57.05	58.35	56.25	57.35	144324	57.35	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20230609	6	6	6	6	0	6
GHCL.NSE	GHCL Limited	20230609	493.75	493.75	486	490.55	117103	474.02	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230609	172.5	172.85	169.15	170	121793	170	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230609	185.05	187	181.7	183.2	556592	183.2	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230609	66.25	69.5	66.05	67.55	24234	67.55	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20230609	4479.15	4479.15	4404.4	4440.25	6931	4440.25	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230609	26.7	27.8	26.55	27.05	189062	27.05	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20230609	97	98.45	96.05	96.9	229398	96.9	down	up	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20230609	14.8	14.8	14.8	14.8	27194	14.8
GKWLIMITED.NSE	GKW Limited	20230609	550	594.8	550	575.5	7907	575.5	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230609	955	989	950	959.55	1526555	959.55	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230609	1369.2	1378.95	1361.85	1365.9	25503	1335.23	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230609	645.1	659	633.85	636.05	1140652	636.05	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230609	2.75	2.75	2.75	2.75	58	2.75
GLOBAL.NSE	Global Education Limited	20230609	211.15	219.5	210	216.7	43098	215.65	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230609	60.5	62.8	60.5	61.7	13441	61.7	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230609	2.9	2.95	2.85	2.9	240534	2.9
GLOBUSSPR.NSE	Globus Spirits Limited	20230609	1200.95	1243.4	1200.05	1216.95	205709	1216.95	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20230609	580.95	595.15	576.95	590.45	190749	590.45	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230609	574.95	578.85	568.1	572.85	46976	572.85	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230609	165.7	165.7	163.15	164	512398	164	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230609	1450	1464	1440.45	1455.95	64179	1455.95	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230609	42.15	42.6	41.85	42.35	9354290	42.35	up	down	incorrect
GNA.NSE	G N A Axles Limited	20230609	800	800	787	791.4	41765	791.4	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230609	580	580.5	564	565.6	758831	565.6	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230609	516.85	517.95	501.7	503.3	71773	503.3	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20230609	319.9	319.9	312.1	312.85	20945	312.85	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230609	1692.35	1721.6	1692	1714.15	37358	1714.15	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230609	1.25	1.25	1.2	1.25	3067507	1.25
GODREJAGRO.NSE	Godrej Agrovet Limited	20230609	438.65	441.85	436.1	437.85	34143	437.85	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230609	1052.1	1058.5	1027.1	1035.35	553616	1035.35	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20230609	471.65	473	462.55	465.05	83096	465.05	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230609	1430	1449.95	1423.55	1429.9	365871	1429.9	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230609	0.8	0.8	0.75	0.8	269691	0.8
GOKEX.NSE	Gokaldas Exports Limited	20230609	455	466.4	453	456.55	165173	456.55	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230609	30.65	31.95	29.9	31.35	239696	31.35	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230609	100.4	112.8	100.4	111.65	1445117	111.65	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230609	51.38	51.38	50.82	50.96	3521432	50.96	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230609	42.45	43.95	41.6	43.45	1523	43.45	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20230609	134.4	134.75	132.25	132.75	141575	132.75	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230609	51.45	51.45	51.05	51.25	55798	51.25	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230609	71.95	71.95	69	70	25079	70	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20230609	436.9	439.35	422.85	426.05	157569	426.05	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230609	1195.6	1207	1179.55	1190.35	13140	1190.35	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230609	377.25	379.8	372.1	378.5	478558	378.5	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230609	114	115.3	112.05	112.6	783335	112.6	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20230609	58	58	56.3	56.8	55491	56.8	down	down	correct
GRANULES.NSE	Granules India Limited	20230609	280.95	281.2	276.2	277.3	517594	277.3	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20230609	382.45	387.9	373.15	377.4	1572156	377.4	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230609	1723	1737.8	1710.3	1715.75	486894	1715.75	down	up	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230609	112.5	112.65	108	108.65	347199	108.65	down	down	correct
GRAVITA.NSE	Gravita India Limited	20230609	603	609	592.05	597.1	156252	597.1	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20230609	136.7	137.15	134	134.5	910479	134.5	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230609	406.05	482.45	406.05	475.5	2203324	473.92	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230609	329.15	335.7	328	330.3	249096	330.3	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20230609	161.6	162.95	159.55	161.45	116944	161.45	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230609	9.75	10.85	9.65	10.6	26289197	10.6	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230609	2145	2165	2087.05	2108.55	32204	2108.55	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20230609	1260.25	1276.05	1234.25	1238.4	20545	1238.4	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230609	748.3	782.95	748.3	772.2	197	772.2	up	up	correct
GRPLTD.NSE	GRP Limited	20230609	3867	3900	3606	3705.05	626	3705.05	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230609	497.3	512.8	490.85	507.75	773118	507.75	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230609	160.5	160.5	157.6	157.85	1066143	157.85	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230609	294.8	295.75	292.2	294.4	460111	294.4	down	down	correct
GSS.NSE	GSS Infotech Limited	20230609	187.4	187.85	183.2	184.9	39987	184.9	down	up	incorrect
GTL.NSE	GTL Limited	20230609	6.45	6.65	6.3	6.4	675630	6.4	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230609	0.85	0.85	0.8	0.8	7070704	0.8	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20230609	111.2	113.4	110.1	112.75	43551	112.75	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230609	199.45	200	197	198	69495	198	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230609	666.1	680	664.3	672.35	104910	672.35	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230609	199.45	199.45	196.4	197.05	2063	197.05	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230609	478.9	484.7	475.35	479.5	705259	479.5	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230609	28.8	29.65	28	29.5	1313	29.5	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230609	457.8	459	454.95	455.2	9916	455.2	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20230609	38.5	39.55	38.2	38.45	62464	38.45	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230609	284	284	276.55	280.8	141417	234	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230609	3609	3785	3530.25	3732.9	5892337	3732.9	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230609	915.65	921.2	903.45	907.4	120104	907.4	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230609	124.3	128.85	122	125.75	59757	125.75	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230609	14.35	14.8	14.2	14.3	5503063	14.3	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230609	940	945	920.05	924.05	39370	924.05	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20230609	1356	1364.8	1343.4	1345.85	659862	1345.85	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230609	1.8	1.8	1.75	1.75	45518	1.75	down	down	correct
HBANKETF.NSE	HDFC Mutual Fund	20230609	446	447.49	444.81	445.53	1560	445.53	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230609	131.7	142.2	130.9	139.75	11674048	139.75	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20230609	48.5	51.55	47.85	49.3	46855	49.3	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20230609	18.5	19.75	17.9	19.55	81260780	19.55	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230609	317.4	318.75	315.35	316.85	36977	316.85	down	down	correct
HCL.NSE	INSYS	20230609	13.9	14.2	13.9	14.05	676674	14.05	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20230609	1129.1	1131	1105.95	1109.75	1824218	1109.75	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230609	2664	2667.9	2646.85	2652.9	4348281	2652.9	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230609	1944.95	1944.95	1906.75	1934.25	464888	1934.25	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20230609	1615.9	1618.5	1607	1610.6	9106289	1610.6	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230609	587.95	593.7	576.75	581.7	3023579	579.79	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230609	52.68	52.68	52.44	52.53	123152	52.53	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20230609	202.5	203.29	201.6	201.92	9450	201.92	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230609	699.99	699.99	686.1	687.05	10322	687.05	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230609	3.05	3.05	3.05	3.05	76742	3.05
HEG.NSE	HEG Limited	20230609	1369.85	1393.9	1339.05	1362.95	528065	1362.95	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230609	173.15	178	172.6	176.25	406797	176.25	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230609	98.55	98.8	97.5	97.6	268968	97.6	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230609	366.5	367	360	362.75	37523	362.75	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230609	270.4	271.45	264.75	265.95	36763	265.95	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230609	210.5	213.95	208.3	210.95	169743	210.95	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230609	2987.9	3025	2887.3	2899.3	826404	2899.3	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230609	1637.1	1680.75	1617.8	1629.7	4023	1629.7	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230609	144.9	146.7	143.65	143.7	2010	143.7	down	down	correct
HFCL.NSE	HFCL Limited	20230609	69.25	72	69.2	70.15	16539389	70.15	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230609	923.5	930.5	901.6	907.4	112954	907.4	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230609	1088.05	1120.95	1085.05	1088.65	167892	1088.65	up	up	correct
HIKAL.NSE	Hikal Limited	20230609	319.35	321	314.5	316.75	230107	316.75	down	down	correct
HIL.NSE	HIL Limited	20230609	3090.85	3095	3011	3021.65	15636	3021.65	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230609	156.75	162	154	158.45	100241	158.45	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230609	101.85	103.7	100.95	102.25	505148	102.25	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20230609	421.85	421.85	414.5	415.05	3518826	415.05	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230609	322.85	325.55	315	317.25	3900	317.25	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230609	91.05	93.2	91	91.95	15742	91.95	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230609	113.6	114.25	112.4	112.75	1604843	112.75	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20230609	16.5	16.95	15.6	15.75	1749880	15.75	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230609	13.35	13.6	12.65	12.85	42426	12.85	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230609	188.1	196.7	188	193.2	1147785	193.2	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230609	268	268.8	261.55	262.2	2090433	262.2	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230609	2688.95	2688.95	2620.1	2636.2	1413808	2614.84	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230609	305.95	305.95	299	300.55	854118	300.55	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230609	290	290	277	282.35	7163	282.35	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20230609	146.5	146.5	142.1	143.95	11290	143.95	down	down	correct
HITECH.NSE	Hi	20230609	77.85	78.5	77.25	77.9	390558	77.9	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230609	215.95	216	209.1	214.4	7245	213.51	down	down	correct
HITECHGEAR.NSE	The Hi	20230609	360	366.95	352	353.4	25672	353.4	down	up	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20230609	667.9	679.1	654.5	675.45	127984	675.45	up	up	correct
HLVLTD.NSE	HLV Limited	20230609	12.55	12.7	12.05	12.45	687982	12.45	down	down	correct
HMT.NSE	HMT Limited	20230609	31.5	31.5	29.4	30.3	10096	30.3	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230609	63.85	65.5	59.6	60.85	162900	60.85	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20230609	560.05	560.1	553	554.6	45142	554.6	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230609	276.94	276.94	274.1	275.25	6838	275.25	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230609	804.7	824	798.75	815.9	199948	815.9	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20230609	41250	41250	40700	40844	1651	40844	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20230609	2191.85	2191.85	2126.1	2150.65	3810	2150.65	down	down	correct
HOVS.NSE	HOV Services Limited	20230609	49	50.1	47.9	48.2	28745	48.2	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230609	99.35	101.7	98.4	99.1	330970	99.1	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230609	132	132.15	128.5	129.2	2571620	129.2	down	down	correct
HTMEDIA.NSE	HT Media Limited	20230609	19.25	19.4	19.1	19.3	103847	19.3	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20230609	43.25	44.75	42.4	43.15	42362	43.15	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230609	59.25	60.3	58.65	59.45	7458469	59.45	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230609	264.5	267.95	261.35	261.7	47382	261.7	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230609	193	193.59	190.7	192.64	143	192.64	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230609	66.4	66.9	65.1	65.4	3692656	65.4	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230609	112.1	112.4	109.5	109.9	5054641	109.9	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230609	26.15	26.15	26.15	26.15	816	26.15
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230609	393	398	392.8	394.65	19116	394.65	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230609	26.75	27	26.55	26.66	104944	26.66	down	up	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230609	189.86	190.76	187.91	188.58	78854	188.58	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230609	65.45	65.45	64.1	65.1	258458	65.1	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230609	941.4	944	936.2	938.05	12253128	938.05	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230609	45.7	45.98	44.3	44.37	993645	44.37	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230609	224.41	224.99	222.96	223.76	3093	223.76	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20230609	527.83	529	520.75	522.5	5314	522.5	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230609	1249.95	1258.1	1213.05	1215.5	635421	1210	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230609	53.17	53.17	52.45	52.56	113879	52.56	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230609	1000	1000.59	999.76	999.97	83628	999.97	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230609	156.95	156.95	151.04	151.69	176169	151.69	down	up	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230609	130.9	131.52	130.62	130.88	18577	130.88	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230609	203.98	203.98	202.46	202.95	4814	202.95	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230609	209.55	209.55	202.61	202.84	114225	202.84	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230609	108.75	108.75	104.56	104.62	40329	104.62	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230609	45.35	45.35	43.76	43.96	36658	43.96	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230609	85.14	85.14	84.27	84.33	5340	84.33	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230609	501.35	511.6	493.75	495.05	2299463	495.05	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230609	700	700	692.43	693.87	1906	693.87	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20230609	194.05	200	191.45	195.85	343856	195.85	up	up	correct
ICRA.NSE	ICRA Limited	20230609	4918.15	4977.7	4876	4882.8	11244	4882.8	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20230609	54.85	54.85	53.2	53.35	6588198	53.35	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230609	5547.65	5547.7	5479.95	5491.5	99	5491.5	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230609	7.4	7.5	7.2	7.3	99974916	7.3	down	down	correct
IDFC.NSE	IDFC Limited	20230609	101.8	101.85	100.65	101.35	4457214	101.35	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230609	72.35	72.9	71.45	71.7	17742518	71.7	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20230609	199.15	199.34	190	196.71	23	196.71	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20230609	128	130	116	122.6	146159814	122.6	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230609	507.25	512.6	502	508.3	5970	508.3	up	up	correct
IFBIND.NSE	IFB Industries Limited	20230609	817	823.05	808	817.25	18746	817.25	up	down	incorrect
IFCI.NSE	IFCI Limited	20230609	11.8	12.05	11.65	11.95	4797377	11.95	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230609	314.55	316.8	305.8	309.4	27314	309.4	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230609	485.6	488	475.05	483.05	87506	483.05	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20230609	463.5	466.5	461.8	463.05	544778	463.05	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20230609	472.05	495	472.05	488.95	42465	488.95	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20230609	491	496.1	481.4	490.9	678877	490.9	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20230609	66.65	68.1	65.55	67.55	1067316	67.55	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20230609	112	113.9	109.55	112.9	25007	112.9	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230609	11.5	12	11.3	11.45	33235	11.45	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230609	3.8	3.8	3.55	3.6	13836	3.6	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230609	43.4	43.4	42.1	42.6	293721	42.6	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230609	295.05	295.05	288.3	289.3	35434	289.3	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230609	749	752	743.05	748.6	943	748.6	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230609	3.05	3.1	2.95	3.05	25995	3.05
INCREDIBLE.NSE	Incredible Industries Limited	20230609	23.6	23.8	22.8	23	8328	23	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230609	25.9	25.9	25.5	25.55	22261	25.55	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230609	383	386.05	381	381.95	4212790	381.95	down	down	correct
INDIACEM.NSE	The India Cements Limited	20230609	216	234.5	216	230.35	21562473	230.35	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20230609	630.8	636.65	625.05	626.75	57708	626.75	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20230609	5569.9	5669.95	5521	5587.95	77838	5587.95	up	up	correct
INDIANB.NSE	Indian Bank	20230609	285	286.7	282.25	285.3	1468160	276.7	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230609	232.4	232.4	228.3	229.1	1541	229.1	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230609	183.8	202	178.6	198.75	1246776	198.75	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20230609	2447	2488	2439.9	2462.75	512036	2462.75	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230609	1440.95	1451.4	1408	1417	74561	1417	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20230609	3.35	3.45	3.15	3.25	2654	3.25	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20230609	391.8	396.9	384.6	386.9	7635	386.9	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20230609	329.5	334.9	326.05	329.65	151416	329.65	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230609	49	49.4	47.8	48.1	54938	48.1	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20230609	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230609	148	153.1	146.25	152.45	211487	152.45	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230609	336.5	356	336.5	350.8	23461	350.8	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230609	269	275	255.6	257.5	4342	257.5	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20230609	11.35	11.35	10.85	10.9	455752	10.9	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230609	88.15	90.1	87.15	88.2	94560	88.2	up	up	correct
INDSWFTLAB.NSE	Ind	20230609	70.85	71.6	69.55	69.65	44987	69.65	down	down	correct
INDSWFTLTD.NSE	Ind	20230609	9.2	9.35	8.9	9.1	39773	9.1	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230609	54.75	54.75	53.25	53.65	53890	53.65	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230609	1299	1336.4	1298.4	1331.05	4233651	1331.05	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20230609	157.25	161.2	155.65	157.25	8783170	157.25
INFIBEAM.NSE	Infibeam Avenues Limited	20230609	15.2	15.5	14.8	15.25	7422012	15.25	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230609	463.7	469.2	456.55	461.35	16786	461.35	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230609	4.7	4.9	4.7	4.8	201	4.8	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20230609	578	582.05	566.8	574.72	4206	574.72	down	down	correct
INFY.NSE	Infosys Limited	20230609	1282.5	1282.5	1264	1265.95	5339073	1265.95	down	down	correct
INGERRAND.NSE	Ingersoll	20230609	2791.05	2793.75	2740.65	2752.45	10872	2752.45	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20230609	149	150.85	144.7	146.6	944107	146.6	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230609	455	462.25	454.75	456.5	13001	456.5	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230609	75.85	75.85	72.5	73.5	7177	73.5	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230609	574.3	583.85	572	577.4	300911	577.4	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20230609	64	64.75	63.55	64	35899	64
INVENTURE.NSE	Inventure Growth & Securities Limited	20230609	2	2	1.95	1.95	1423772	1.95	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20230609	25.2	25.2	24.7	24.75	4038488	24.75	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230609	90.2	91.65	90.15	90.3	9921823	90.3	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230609	453.85	457	437.55	453.15	378776	453.15	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230609	735	738.6	726.05	727.95	924468	727.95	down	down	correct
IPL.NSE	India Pesticides Limited	20230609	231	231.6	226.35	226.95	55282	226.95	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230609	28.7	29.1	27.8	27.95	13415025	27.95	down	down	correct
IRCON.NSE	Ircon International Limited	20230609	84.45	84.9	82.4	83.3	12445726	83.3	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230609	646	646.95	638.9	640.15	745628	640.15	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230609	33.55	33.6	32.95	33.15	24830925	33.15	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20230609	413.95	417	410.2	414.95	31023	414.95	up	up	correct
ISEC.NSE	ICICI Securities Limited	20230609	525.4	528.95	521	524.5	124819	524.5	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230609	140	140.8	136.35	137.9	13660	137.9	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230609	623.45	629.05	606.5	614.1	113431	614.1	down	down	correct
ISMTLTD.NSE	ISMT Limited	20230609	76.6	77.9	76.2	76.85	191806	76.85	up	down	incorrect
ITC.NSE	ITC Limited	20230609	435.15	444.7	435.15	438.45	7057843	438.45	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230609	335	337	323.7	326.65	38053	326.65	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20230609	165.6	166.8	160	160.7	889674	160.7	down	down	correct
ITI.NSE	ITI Limited	20230609	111.5	113.3	110	110.25	550899	110.25	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230609	7.5	7.5	7.35	7.45	385496	7.45	down	down	correct
IVP.NSE	IVP Limited	20230609	175	177.95	172	173.2	3104	173.2	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20230609	5323.15	5338.05	5320	5323.6	68	5323.6	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230609	2078.63	2078.63	2063.05	2064.15	3	2064.15	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20230609	1837	1837	1755	1778.95	4323	1778.95	down	down	correct
IZMO.NSE	IZMO Limited	20230609	248.95	255.9	233.5	246.6	206010	246.6	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230609	57.5	57.7	55.55	56.15	3539866	56.15	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230609	73.95	74.95	72.6	73.2	151534	73.2	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230609	363	375	363	371.1	25527	371.1	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230609	77.85	78	73.2	77	202109	77	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20230609	174.2	175.8	171.05	172.1	1379364	172.1	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230609	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230609	91.9	93.95	90	91.1	40674	91.1	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230609	100.2	100.45	98.9	99.1	527770	99.1	down	down	correct
JASH.NSE	Jash Engineering Limited	20230609	1114	1120	1092.8	1098.95	3766	1098.95	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20230609	199.75	202.6	196.85	198.25	37227	198.25	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230609	183.4	194.05	183.2	190.2	98395	190.2	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230609	22.55	23.4	22.55	23.1	323257	23.1	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230609	91.9	93.9	89.8	90.25	79492	90.25	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230609	2143.65	2180	2139.1	2159.45	58558	2159.45	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230609	4.6	4.6	4.6	4.6	0	4.6
JBMA.NSE	JBM Auto Limited	20230609	938.05	958	912.85	922.35	1645207	922.35	down	down	correct
JCHAC.NSE	Johnson Controls	20230609	1046.05	1056	1034	1041.45	27666	1041.45	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230609	51.5	52.25	51.2	51.55	14322	51.55	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230609	17.9	18.15	17.65	17.95	138432	17.95	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20230609	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230609	378	378	362.05	367.6	12045	367.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230609	703.05	708.7	686.2	691.4	138733	691.4	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230609	231	242.8	229.05	240.9	2387116	237.86	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230609	532	533	520.5	523.95	2929898	523.95	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20230609	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230609	309.3	353.9	308.05	343.95	1136274	343.95	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230609	331	338	329.75	336.85	17796	336.85	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230609	20.45	21.5	20.45	21	62877	21	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230609	40.9	41.15	39.75	40	5477500	40	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230609	278	287.05	278	287.05	98346	287.05	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20230609	3266	3298	3214.8	3227.35	90526	3227.35	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230609	290.7	299.9	285.1	286.3	481395	286.3	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230609	734.5	737.1	715.25	718.8	156798	718.8	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20230609	330.4	330.4	324.35	325.3	497201	325.3	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230609	186.45	189.5	185.8	187.4	1534842	187.4	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230609	70.45	70.95	68.1	69.55	10289	69.55	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230609	72.55	74	71.5	73.4	2393337	73.4	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230609	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230609	196.7	196.7	191	192.05	3852	192.05	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230609	7.85	8.1	7.85	8.05	8170648	8.05	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230609	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230609	637.7	644.95	585.35	600.25	30027	600.25	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230609	6.3	6.4	6.15	6.25	49774006	6.25	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20230609	315.6	316.75	310.25	314.85	405290	314.85	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20230609	264.15	267	260.05	261.4	967627	261.4	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20230609	4349	4404.95	4349	4373.8	400	4373.8	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230609	34	34.05	33.4	33.7	1449445	33.7	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20230609	751.5	756.95	741.5	748.5	2408734	748.5	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230609	137.8	138.4	134.45	137.1	434082	137.1	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230609	486	489.5	477	479.55	965552	479.55	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20230609	475.6	488	467.75	470.7	15016	470.7	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230609	429.5	432.95	427.9	430.25	299582	430.25	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230609	357.9	360.65	356.15	359.3	138632	359.3	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230609	454.2	454.44	450.69	452.08	70248	452.08	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20230609	723.65	772.5	719	751	2138803	751	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230609	203.2	203.85	201.9	202.45	96330	202.45	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230609	9.25	9.65	9.15	9.15	3448387	9.15	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230609	459.95	464.8	457.5	459.35	42112	459.35	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230609	1276	1288.8	1260.1	1261.15	123443	1261.15	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230609	207.85	210.8	205.1	207.5	9507	207.5	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230609	530.6	536.95	530	535.05	124648	535.05	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230609	252.9	252.9	240.15	241.25	1455	241.25	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230609	112.7	113.3	110.6	111	1462452	111	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230609	206.45	210	203.1	206.95	32405	206.95	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20230609	317.5	321.7	312.9	316.2	55010	316.2	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230609	8	8.25	7.7	7.95	48019	7.95	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230609	117	117	114.6	115.4	6900	115.4	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230609	99	99.4	95.5	96.05	23373	96.05	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230609	430	435.85	428.05	433.6	113555	433.6	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230609	152.05	152.8	149.25	150.5	10532	150.5	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20230609	36.25	38.95	36.25	36.75	28144	36.75	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230609	111.7	111.95	108.6	109.55	2898266	109.55	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230609	6.45	6.45	5.95	5.95	110064	5.95	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230609	7.35	7.35	7.35	7.35	19511	7.35
KAYA.NSE	Kaya Limited	20230609	327.1	354.4	327	337.15	44390	337.15	up	down	incorrect
KCP.NSE	The KCP Limited	20230609	108.95	110.6	107.7	109.9	316795	109.9	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230609	24.85	25.9	24.8	25.55	1632024	25.55	up	down	incorrect
KDDL.NSE	KDDL Limited	20230609	1362	1404.85	1352.85	1390.9	54995	1390.9	up	up	correct
KEC.NSE	KEC International Limited	20230609	531	539.4	526	536.75	453134	536.75	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20230609	109	110	104.5	105.6	138305	105.6	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230609	41.75	41.75	41.75	41.75	0	41.75
KEI.NSE	KEI Industries Limited	20230609	2135.1	2161	2088	2103.55	103735	2103.55	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230609	64.6	65.8	64	64.1	430903	64.1	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20230609	2504.4	2505.7	2449.95	2493.35	5400	2493.35	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20230609	344	361.1	331.1	358.2	200296	358.2	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230609	61.8	63.65	60.7	62.65	1103279	62.65	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20230609	94.8	96.95	94.8	95.4	1532	95.4	up	up	correct
KHADIM.NSE	Khadim India Limited	20230609	223	228.5	221	225.15	32316	225.15	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230609	70.65	70.65	67.65	69.05	120200	69.05	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230609	50.1	53.4	50.1	51.65	3236	51.65	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20230609	34.5	35.8	33.5	33.6	17685	33.6	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20230609	1861	1876	1836.05	1847.3	736	1847.3	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230609	207	208.5	202	205.9	3700	205.9	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230609	1574	1597.95	1550	1588.9	31048	1588.9	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230609	1933.25	1947.95	1878.05	1898.8	13374	1898.8	down	down	correct
KIOCL.NSE	KIOCL Limited	20230609	194.6	194.6	191.3	191.7	16286	191.7	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230609	298.2	298.2	291.1	293.05	95452	293.05	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230609	452.9	456.7	444.75	450.55	92266	450.55	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230609	564.65	576	562.1	565.8	110560	565.8	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230609	423.8	423.85	410.5	416.1	86468	416.1	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20230609	2661.05	2694.8	2569.05	2585.85	5342	2585.85	down	down	correct
KITEX.NSE	Kitex Garments Limited	20230609	166.95	168	162.5	163.5	60416	163.5	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230609	500.7	500.7	493	495.65	29364	495.65	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230609	27.4	28.3	27.05	27.4	694911	27.4
KNRCON.NSE	KNR Constructions Limited	20230609	241	241.65	226.3	234.15	1204248	234.15	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230609	115.7	116	111.35	113.3	306138	113.3	down	down	correct
KOLTEPATIL.NSE	Kolte	20230609	331.3	333.7	327.7	331	155472	331	down	down	correct
KOPRAN.NSE	Kopran Limited	20230609	179.3	182.5	177.2	180.7	241969	180.7	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230609	1862	1897.7	1860.7	1872	14196924	1872	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230609	449.99	450.16	445.27	447.92	5240	447.92	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230609	51.22	51.48	51.14	51.29	49681	51.29	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230609	30.09	30.09	29.52	29.56	96183	29.56	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230609	199.2	200.99	198.31	198.53	19469	198.53	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230609	107.79	107.89	106.3	106.58	8486	106.58	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230609	406.08	409	400.5	402.96	12297	402.96	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230609	40.4	41.5	40.05	40.65	301421	40.65	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230609	65.65	67	65.2	65.4	42294	65.4	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230609	104.15	107.85	102.1	106.95	26613	106.95	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20230609	1133.35	1142.85	1130.55	1139.65	844970	1139.65	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20230609	625.3	639	621.05	625.9	986882	625.9	up	up	correct
KRBL.NSE	KRBL Limited	20230609	362.45	364.9	356.05	357.05	286755	357.05	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230609	64.95	70.3	64	69.25	58564	69.25	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230609	2.45	2.45	2.35	2.45	22076	2.45
KRISHANA.NSE	Krishana Phoschem Limited	20230609	452.9	458	449.05	450.95	28904	450.95	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230609	591.1	598.3	558.75	566.5	98694	566.5	down	down	correct
KSB.NSE	KSB Limited	20230609	2146.55	2168	2125.85	2145.9	15052	2145.9	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20230609	523.95	527.4	516.25	518.6	60508	518.6	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230609	342	346.95	338	339.65	18114	339.65	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230609	149.45	150	147.2	148.25	730641	148.25	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20230609	156	158.35	153.05	157.45	69771	154.77	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230609	105.65	106.6	104.65	105.15	4708088	105.15	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230609	4.45	4.45	4.45	4.45	295	4.45
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230609	2010	2016	1950	1955.65	207866	1955.65	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230609	168	173.9	165.35	167.2	18785	167.2	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230609	413.25	420.8	409.05	413.15	143754	413.15	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20230609	24.25	24.35	23.7	23.8	44279	23.8	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230609	347.15	350.9	338.75	340.5	1487708	340.5	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230609	12220.2	12249.45	11920.5	12162.95	8479	12162.95	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230609	93.5	93.5	92.05	92.3	2434386	92.3	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230609	131.45	157	130.05	150.25	71998	150.25	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230609	798	808.25	791.4	800.85	69590	800.85	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230609	9.6	9.75	9.05	9.3	368259	9.3	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230609	12.65	12.8	12.45	12.55	76156	12.55	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230609	229.4	229.9	223.5	225.1	53141	225.1	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230609	373	374.35	362.75	364	3575108	364	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230609	24.1	24.1	23.69	23.75	6708	23.75	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230609	201.21	201.53	200.63	201.47	25404	201.47	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20230609	687.1	687.35	683.32	686.79	10	686.79	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230609	199	199.07	197.39	197.59	206	197.59	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230609	270	273.7	268.5	271.8	80292	271.8	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230609	379.3	383.6	371	381.45	141937	381.45	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20230609	3957.7	4000	3957.7	3988.75	13121	3988.75	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230609	1030	1030	999.6	999.99	2062688	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230609	1000	1000.01	999.99	1000	148077	1000
LODHA.NSE	Macrotech Developers Limited	20230609	581.95	611	571.9	599.25	1703170	599.25	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230609	153.15	153.15	149.1	149.8	67050	149.8	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230609	75.3	85	75.3	81.95	82549	81.95	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20230609	110.95	112.5	109.95	110.6	17666	110.6	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20230609	5.9	6	5.75	5.75	91963	5.75	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20230609	27	27.15	26.2	26.45	4109681	26.45	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230609	2345	2368.85	2338.25	2363	2501720	2363	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20230609	3844	3852.85	3783.3	3808.45	115288	3808.45	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230609	2051	2099.8	2051	2090.15	7826	2090.15	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230609	343.9	347	336.05	337.55	234370	337.55	down	down	correct
LUPIN.NSE	Lupin Limited	20230609	811.85	815.15	804.8	806.4	548968	806.4	down	down	correct
LUXIND.NSE	Lux Industries Limited	20230609	1508	1512.9	1481	1494.05	16947	1494.05	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230609	268.5	273.45	265.8	266.85	349022	266.85	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20230609	105.05	107.6	103.8	105.75	166343	105.75	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230609	4.45	4.6	4.2	4.35	26163	4.35	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230609	1380.75	1387	1363	1370.65	1881329	1370.65	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230609	285	286.3	278.7	283.4	4710042	283.4	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20230609	318.7	332	302.05	321.2	138756	321.2	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20230609	287.85	305.9	274.9	303	276764	303	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20230609	43.6	43.7	42.25	42.9	17397	42.9	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230609	4.65	4.95	4.55	4.95	434429	4.95	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20230609	72.05	72.65	71.05	71.45	263288	71.45	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230609	30.25	30.35	30.05	30.07	36666	30.07	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230609	60.46	61.3	60.18	60.65	528277	60.65	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230609	19.77	19.77	19.63	19.68	140528	19.68	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230609	384.05	403.95	384.05	397.95	101282	397.95	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20230609	39.4	40	38.05	39.75	107861	39.75	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20230609	30	30	28.15	28.35	58588050	28.35	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230609	112.05	112.25	107.1	108.2	8056	108.2	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230609	69.7	72.35	69.1	71.4	52966	71.4	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230609	107.3	107.3	104.65	105.65	24769	105.65	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230609	80.5	81	77.8	79.5	54451	79.5	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230609	517.8	523.15	503	507.3	964626	507.3	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230609	465	469	459.05	462.75	105725	462.75	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230609	359.95	362.5	358.1	358.75	124185	358.75	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230609	5362.6	5432.65	5310.2	5375.55	2156	5316.2	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230609	477	481.5	470.95	473.05	249175	473.05	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230609	1025	1028.9	971.4	980.75	33928	980.75	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230609	33.85	34.55	33.7	33.75	6057	33.75	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230609	195.54	195.99	194.43	195.02	3056	195.02	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230609	23.15	23.95	23	23.1	83732	23.1	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230609	18.4	18.5	17.8	18.15	55007	18.15	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230609	181	194.2	180.5	186.55	1386276	186.55	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230609	39.6	41.1	38.25	38.8	200385	38.8	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230609	67.2	67.65	66	66.2	225104	66.2	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230609	113.4	118.2	113.35	117.25	34451667	117.25	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230609	106.75	106.75	104.75	105.3	26236	105.3	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230609	94.5	95	91.35	91.75	422631	91.75	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230609	321.9	326.75	314.2	317	45643	317	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230609	140.2	146.75	138.55	139.45	457595	139.45	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230609	102.5	104.75	102	103	1329758	103	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20230609	17.55	18	16.9	17.25	35660	17.25	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230609	431.67	432.67	430.03	431.27	563	431.27	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20230609	55.6	60.75	55	58.6	104890	58.6	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230609	328	331	318	322.2	25007	322.2	down	down	correct
MARICO.NSE	Marico Limited	20230609	545.45	553.95	532.3	533.2	1110522	533.2	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20230609	52.1	52.5	50.1	50.65	345662	50.65	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230609	87.35	89.9	86.1	89.25	2802783	89.25	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230609	9675.5	9713.9	9611.1	9627.8	161389	9627.8	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230609	778.75	789.35	763.8	772.5	16179	772.5	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230609	58.5	58.5	58.5	58.5	0	58.5
MASTEK.NSE	Mastek Limited	20230609	1991.15	2010	1959.15	1967.9	72781	1967.9	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230609	642.5	650.45	634.15	640	7040	640	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230609	97.15	101.4	96.9	100.65	1223596	100.65	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230609	559.4	577.4	557.5	569.7	4518069	569.7	up	up	correct
MAXIND.NSE	Max India Limited	20230609	104.8	104.8	102.2	103.05	60120	103.05	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230609	197.9	201.25	196.4	197.75	69846	197.75	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230609	472.2	474.6	468	468.6	28149	468.6	down	down	correct
MAZDA.NSE	Mazda Limited	20230609	865.05	935	863.75	906.65	24941	906.65	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230609	1012.1	1044.3	998.05	1034.95	6253006	1034.95	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230609	626.5	629.55	619	624.55	5930	624.55	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20230609	5.1	5.1	4.7	5.1	344953	5.1
MBLINFRA.NSE	MBL Infrastructures Limited	20230609	21	21.6	20.8	20.95	22524	20.95	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230609	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230609	871.05	894	870.15	888.2	1041577	888.2	up	up	correct
MCL.NSE	Madhav Copper Limited	20230609	30.3	30.45	29.75	29.8	13847	29.8	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230609	19.2	19.5	18.45	18.7	369835	18.7	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20230609	1532.05	1574	1532	1549.5	486896	1549.5	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20230609	31.25	32.9	30.6	30.85	181519	30.85	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230609	2.45	2.55	2.45	2.45	1450	2.45
MENONBE.NSE	Menon Bearings Limited	20230609	136.85	138.7	133.5	135.5	253974	135.5	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230609	14.95	15.05	14.5	14.7	304920	14.7	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20230609	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230609	3	3.05	2.9	3.05	11633	3.05	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230609	1295.25	1323.95	1272.1	1279.45	225556	1279.45	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20230609	1030	1086.85	1030	1040.85	137401	1040.85	up	up	correct
MFSL.NSE	Max Financial Services Limited	20230609	709.25	709.25	684.4	686.2	458492	686.2	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20230609	21.45	21.45	20.6	21	54133	21	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20230609	1032	1037.85	1020.05	1025.25	107117	1025.25	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230609	296.9	296.95	289.25	290.7	184216	290.7	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230609	235.6	237.05	232.55	234.25	328058	234.25	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20230609	280	281.05	270.55	271.15	1360300	271.15	down	down	correct
MINDSPACE.NSE	RR	20230609	307.9	310.79	307	309.9	484572	309.9	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20230609	136.4	139.75	132.35	134.2	69374	134.2	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230609	13.05	13.1	12.7	12.85	511847	12.85	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230609	53.3	53.5	51.95	52.4	250367	52.4	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20230609	13.2	13.4	12.85	13.4	93721	13.4	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20230609	851.35	861.6	841.2	847.1	16671	847.1	down	up	incorrect
MMP.NSE	MMP Industries Limited	20230609	173.5	176.5	173	173.2	14539	173.2	down	down	correct
MMTC.NSE	MMTC Limited	20230609	32.25	32.9	31.5	32.05	2772491	32.05	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230609	62.55	64.85	62	64.6	295	64.6	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230609	52.27	52.28	52.19	52.24	15805	52.24	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20230609	15.25	15.6	15.2	15.4	4148	15.4	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230609	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230609	159.45	160.45	157.55	158.2	69839	158.2	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230609	10.25	11.35	10.15	11	1017382	11	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20230609	86.55	87.3	85	85.25	392775	83.89	down	down	correct
MOLDTECH.NSE	Mold	20230609	327.45	337.95	306.4	333.75	288152	333.75	up	up	correct
MOLDTKPAC.NSE	Mold	20230609	982	982	969.65	971.95	19842	971.95	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230609	36.99	36.99	36.16	36.31	114878	36.31	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230609	187.99	188.69	187	187.12	1175	187.12	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230609	114.65	116.5	114.65	115.61	268009	115.61	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230609	808	835	795.55	803.7	81229	803.7	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20230609	19	19.1	17.95	18.2	50383	18.2	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230609	27.15	27.45	26.85	27.05	3193305	27.05	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230609	676	679	663.35	668.75	77891	668.75	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230609	30.5	30.5	29.55	29.9	3200	29.9	down	down	correct
MPHASIS.NSE	Mphasis Limited	20230609	1870	1874.85	1843	1853.25	374786	1853.25	down	down	correct
MPSLTD.NSE	MPS Limited	20230609	1184.1	1245.9	1172.6	1208.35	89380	1208.35	up	up	correct
MRF.NSE	MRF Limited	20230609	97264	98597.9	97150	98390.95	8604	98390.95	up	down	incorrect
MRO.NSE	TEK	20230609	53.95	54.15	52.65	53.45	3322	53.45	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230609	65.05	65.35	64.4	64.6	1510154	64.6	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20230609	9.1	9.25	8.8	8.85	392844	8.85	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230609	311.35	317.7	307.35	316.05	370683	316.05	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20230609	1915.9	1945.75	1906.45	1926.45	178745	1926.45	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20230609	4.3	4.45	4.25	4.35	24897	4.35	up	down	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230609	21.5	21.6	20.5	20.6	4947482	20.6	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230609	129.4	130.4	127.8	128.75	60246	128.75	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230609	50.55	50.75	49.7	50.15	2891	50.15	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230609	52.2	54.5	51.15	53.25	912999	53.25	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20230609	132.1	139.9	130	135	1247462	135	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230609	46.95	46.95	43.4	44.25	135510	44.25	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230609	365.95	370.7	355	358.85	63307	358.85	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230609	1128	1131	1109	1116.8	314658	1116.8	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230609	95.5	99.5	95.5	97.2	113644	97.2	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230609	10.15	10.15	9.95	10	460387	10	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230609	20.5	20.5	19.45	19.95	11058	19.95	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230609	46.6	47	44.1	44.4	28306	44.4	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230609	273	277.3	272.05	273.4	5267	273.4	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230609	108	109.15	107.05	107.2	33692	107.2	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230609	244.3	244.4	239.6	241.8	9383	241.8	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230609	274.6	275.4	270.1	272.15	18580	272.15	down	up	incorrect
NAM.NSE	INDIA	20230609	251.15	251.2	244.45	244.85	342322	244.85	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230609	625.5	625.85	621	623.8	301054	623.8	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20230609	187.85	193.35	183.45	187.95	75569	185.96	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230609	84.45	85.2	83.65	84.3	6997178	84.3	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230609	3.95	3.95	3.95	3.95	0	3.95
NAUKRI.NSE	Info Edge (India) Limited	20230609	4131.3	4225	4082.9	4143.1	456101	4143.1	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230609	4610.35	4610.35	4444.4	4458.8	157390	4458.8	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230609	57	57.6	56.05	56.3	287063	56.3	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230609	125.8	127.85	125	126.9	138261	126.9	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20230609	621.7	635	620.75	630	165639	630	up	up	correct
NBCC.NSE	NBCC (India) Limited	20230609	41.8	42.45	41.4	41.55	4927094	41.55	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230609	1510	1545	1495	1499.4	385	1499.4	down	down	correct
NCC.NSE	NCC Limited	20230609	124.65	126.7	119.25	120.5	5615424	120.5	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230609	194.6	199.85	193.55	197.7	227521	197.7	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20230609	1870.9	1870.9	1770	1799	156	1799	down	down	correct
NDL.NSE	Nandan Denim Limited	20230609	20.05	20.2	19.45	19.65	125476	19.65	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230609	795.85	802	787	798.45	8448	798.45	up	up	correct
NDTV.NSE	New Delhi Television Limited	20230609	233.7	233.7	227.65	230	224376	230	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230609	19.9	19.95	19.45	19.6	56007	19.6	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230609	18	18	17.5	17.55	119352	17.55	down	down	correct
NELCAST.NSE	Nelcast Limited	20230609	96.55	96.8	94.25	94.55	74959	94.55	down	down	correct
NELCO.NSE	Nelco Limited	20230609	708	722	693	697.8	187662	697.8	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230609	1650	1654.6	1595.1	1611.25	34783	1611.25	down	down	correct
NESCO.NSE	Nesco Limited	20230609	640.45	644	634.35	636.05	50316	636.05	down	down	correct
NETF.NSE	Tata Mutual Fund	20230609	199.78	199.78	195	195.84	1669	195.84	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230609	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230609	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230609	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230609	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230609	64.65	65.5	63.35	63.75	1139918	63.75	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230609	2889.9	2937	2791.35	2808.8	28098	2808.8	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230609	642.85	656.95	634.5	646.6	187331	641.65	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230609	6	6.05	5.7	5.9	5689	5.9	down	down	correct
NFL.NSE	National Fertilizers Limited	20230609	70.3	70.95	69.6	70.15	1663785	70.15	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230609	60.9	60.9	57	58	4258	58	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230609	930.35	937.85	918.6	927.05	153286	927.05	down	down	correct
NHPC.NSE	NHPC Limited	20230609	44.95	45.55	44.25	44.5	20316918	44.5	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230609	120.8	120.9	117.45	117.95	664193	117.95	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230609	18.75	19.2	18.55	18.6	13937	18.6	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230609	205.9	205.9	203.85	204.03	1786159	204.03	down	down	correct
NIITLTD.NSE	NIIT Limited	20230609	101.55	101.55	95.55	97.95	1214144	97.95	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230609	5.3	5.5	5.25	5.3	312567	5.3
NILASPACES.NSE	Nila Spaces Limited	20230609	2.75	2.85	2.7	2.75	556934	2.75
NILKAMAL.NSE	Nilkamal Limited	20230609	2260	2272.95	2244.1	2257.85	1883	2239.36	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230609	390	401.15	385.9	390.9	10520	390.9	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230609	32.35	32.55	31.5	32	16754	32	down	down	correct
NITCO.NSE	NITCO Limited	20230609	19.4	19.4	18.85	19	34643	19	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230609	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230609	274.55	277	267.2	268.55	109880	268.55	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230609	79.75	79.95	77.1	79.2	4552	79.2	down	down	correct
NKIND.NSE	N.K Industries Limited	20230609	41	41	41	41	10	41
NLCINDIA.NSE	NLC India Limited	20230609	100.1	101.8	99.2	99.95	2590575	99.95	down	up	incorrect
NMDC.NSE	NMDC Limited	20230609	108.85	108.85	106.6	107.55	5403104	107.55	down	down	correct
NOCIL.NSE	NOCIL Limited	20230609	221.2	223.5	218.9	219.7	256537	219.7	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230609	7.1	7.4	6.8	7.1	606701	7.1
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230609	8.1	8.1	8.1	8.1	692	8.1
NOVARTIND.NSE	Novartis India Limited	20230609	766.15	775	763.5	768	36555	768	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20230609	230	230.45	228.32	228.32	882	228.32	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230609	307.95	311.7	296	297.75	12337	297.75	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230609	183.65	195.9	182.5	190.85	594035	190.85	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230609	2218.95	2218.95	2181.25	2188.2	259	2188.2	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20230609	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230609	184	184.25	180.55	182.8	10235269	182.8	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230609	1131.95	1161.95	1101	1128.65	175999	1128.65	down	down	correct
NURECA.NSE	Nureca Limited	20230609	399	399	384	385.05	19150	385.05	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230609	350.1	353.95	346	347.6	153834	347.6	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230609	120.5	123.9	120.25	122	9529	122	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20230609	323.5	324.7	309.7	317.85	40770	317.85	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230609	970	982	962.55	965.85	317442	962.06	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230609	799.15	800.9	791	793.55	4133	793.55	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230609	3519.25	3572.9	3519.25	3540.95	43799	3540.95	up	up	correct
OIL.NSE	Oil India Limited	20230609	254.85	256.6	251.6	255.95	971147	255.95	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230609	22.5	23.45	21.1	21.3	243473	21.3	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20230609	795	819.2	785	808.85	1674070	808.85	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230609	52.35	53.4	50.25	52.75	24170	52.75	up	up	correct
OMAXE.NSE	Omaxe Limited	20230609	52.8	53	51.8	52.3	157838	52.3	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230609	45.2	45.85	44.35	45.1	98494	45.1	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230609	7.95	8.1	7.75	7.95	12558	7.95
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230609	13.05	13.35	12.5	12.8	11934	12.8	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230609	22	22.7	22	22.35	327586	22.35	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230609	156.7	156.9	153.8	154.25	11764248	154.25	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20230609	73	73.6	71.85	72.15	255303	72.15	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230609	488	498.4	481.5	485.2	43818	485.2	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230609	249.05	251.85	237.5	241.65	324742	241.65	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230609	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230609	160	165.55	156.05	160.8	61197	160.8	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230609	416	419.95	413	416.95	5509	416.95	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230609	23.25	23.8	23.25	23.5	83131	23.5	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230609	29.45	30	29.05	29.25	106177	29.25	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230609	6.5	6.65	6.2	6.4	175094	6.4	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20230609	533.1	549	522	524.45	13605	524.45	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20230609	135.55	140.85	135.4	137.6	682742	137.6	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20230609	243.5	245.5	243.2	245	158976	245	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20230609	86.6	87.3	86.15	86.75	317284	86.75	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20230609	63	63.5	62	62.3	2180	62.3	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230609	42.35	42.5	41.5	41.65	854618	41.65	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230609	2739.9	2769.85	2706.25	2747.7	3096	2747.7	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20230609	1.25	1.3	1.2	1.25	27747	1.25
ORTINLAB.NSE	Ortin Laboratories Limited	20230609	26.05	27.6	25.25	27.6	1647187	27.6	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230609	33	33	31.5	31.9	65570	31.9	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230609	38855.25	39209.4	38259.3	38363.2	19005	38363.2	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20230609	52.1	52.5	51	52.05	183306	52.05	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230609	122.55	123.7	116	118.1	15208	118.1	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230609	140.5	141.2	134.55	136.55	37421	136.55	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230609	122.95	123.45	119.7	121.35	42614	121.35	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230609	68.6	69.6	61.75	62.35	69554	62.35	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20230609	292.55	299	292.55	293.5	38572	293.5	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230609	209	214.15	205.1	210.35	34833	210.35	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20230609	37.55	37.75	36.45	36.6	266724	36.6	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230609	102.95	104	101.6	102.25	347271	102.25	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230609	9	9.25	8.8	8.9	338121	8.9	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20230609	29.7	29.7	28.4	28.75	3227821	28.75	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230609	14.9	15.15	14	14.35	455187	14.35	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230609	27.95	29.2	27.1	27.65	9389718	27.65	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230609	42.25	42.65	41.55	41.65	77644	41.65	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20230609	3	3	3	3	0	3
PEARLPOLY.NSE	Pearl Polymers Limited	20230609	23.2	23.75	22.55	22.95	22786	22.95	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230609	787	800	780.5	784.35	979420	753.9868	down	down	correct
PENIND.NSE	Pennar Industries Limited	20230609	77.55	77.65	75.9	76.2	559336	76.2	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20230609	21.8	22.85	21.75	22.85	992116	22.85	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20230609	4939.95	4946	4820	4886.75	374362	4886.75	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20230609	222.7	223.1	221.05	222.8	1457734	222.8	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20230609	198	199.5	195.65	198.7	6323263	194.25	up	up	correct
PFIZER.NSE	Pfizer Limited	20230609	3967.35	3987.25	3937.15	3949.5	3395	3949.5	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230609	102.7	107.5	102	106.3	485618	106.3	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20230609	17.85	19.3	17.6	18.9	6805914	18.9	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20230609	1639.9	1666.5	1631.35	1647.95	37662	1647.95	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230609	13710	13879.95	13710	13850.6	3453	13850.6	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20230609	5078.7	5092.25	4954	4999.35	4639	4999.35	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20230609	530	558.95	530	544.6	38506	544.6	up	up	correct
PGINVIT.NSE	IV	20230609	117.75	117.75	117	117.12	622456	117.12	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230609	1613.8	1624.15	1557	1563.1	154989	1563.1	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230609	2638	2652.95	2610.5	2614.95	100618	2614.95	down	up	incorrect
PIIND.NSE	PI Industries Limited	20230609	3556	3667.5	3552.55	3619.9	336757	3619.9	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230609	1825	1847.95	1825	1841.6	590	1841.6	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20230609	9	9.15	8.8	9	547755	9
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230609	39.85	40	38.7	38.85	38081	38.85	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230609	373.4	384.8	371.1	379.05	147948	379.05	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230609	255	260	255	259.25	295	259.25	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20230609	186.9	186.9	183.8	185.15	5924	181.22	down	down	correct
PNB.NSE	Punjab National Bank	20230609	52.15	52.2	51.2	51.35	20964121	50.7	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230609	63.2	63.75	63.05	63.15	96040	63.15	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230609	547	548.4	533.25	535.05	348443	535.05	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230609	36.75	37	35.2	35.35	15952	35.35	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20230609	320.8	321.9	316.5	318.8	164584	318.8	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230609	106	106	100	100.55	2489	100.55	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230609	318	319.95	315.5	315.8	2958	315.8	down	down	correct
POKARNA.NSE	Pokarna Limited	20230609	362.9	362.9	358.2	361.25	20948	361.25	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20230609	3512.05	3561.2	3512.05	3547.5	187230	3527.47	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20230609	993.05	1027.7	974.7	986.9	203598	986.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230609	1324.95	1330.7	1304	1306.25	80722	1306.25	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230609	394.6	404.7	390.65	400.25	367662	400.25	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230609	353	355.8	343.6	345.35	1421593	345.35	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230609	243.55	245.5	241.8	244.9	8277856	244.9	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230609	3880.35	3985.55	3823.55	3837.2	17972	3837.2	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230609	3237.95	3237.95	3188.05	3214.1	10736	3214.1	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230609	196.95	199.6	193.55	196.05	25255	196.05	down	down	correct
PPL.NSE	Prakash Pipes Limited	20230609	167.7	167.7	163.7	164.1	41802	164.1	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230609	13.85	13.85	12.9	13.05	81016	13.05	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20230609	395	398.7	393.05	395.2	699773	395.2	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20230609	62.85	63.4	61.85	62.2	524276	62.2	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230609	4.45	4.5	4.45	4.5	477199	4.5	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230609	11.6	11.7	11.05	11.1	237441	11.1	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20230609	163.55	174.9	163.5	172.95	616589	172.95	up	up	correct
PRECOT.NSE	Precot Limited	20230609	182.3	192.9	182	185.25	6715	185.25	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20230609	83.45	85.5	82.55	84.65	364381	84.65	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230609	441.7	448	430.1	436.7	78877	436.7	down	down	correct
PREMIER.NSE	Premier Limited	20230609	2.2	2.3	2.2	2.3	21673	2.3	up	down	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230609	95	98	94.5	94.8	14170	94.8	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230609	134.4	134.4	134.4	134.4	59926	134.4
PRESTIGE.NSE	Prestige Estates Projects Limited	20230609	528.05	538.85	524	536.75	566922	536.75	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230609	238.5	250.25	236.2	247.4	1385461	247.4	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20230609	120.5	127	120.5	125.15	373059	125.15	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230609	646	653.7	644	648.2	188831	648.2	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230609	17.15	17.55	17.15	17.35	199626	17.35	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230609	1170.55	1197	1136.65	1141.9	25097	1141.9	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20230609	23.6	24	23.15	23.25	336825	23.25	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20230609	130	131.85	127.6	129.85	676303	129.85	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230609	32.7	32.75	31.75	32.05	1951536	32.05	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230609	754.8	760	735.8	743.1	76250	743.1	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230609	45.63	45.67	44.8	44.95	1173819	44.95	down	down	correct
PTC.NSE	PTC India Limited	20230609	105.5	108.35	105.5	106.35	1785818	106.35	up	up	correct
PTL.NSE	PTL Enterprises Limited	20230609	32.8	33.15	32.55	32.7	105936	32.7	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230609	855.25	858.9	820.05	823.75	17491	823.75	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20230609	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230609	85.85	88.75	85.85	87.1	159178	87.1	up	down	incorrect
PVR.NSE	PVR Limited	20230609	1430	1436.5	1407	1414.35	334934	1414.35	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230609	50.89	50.89	50.65	50.71	7687	50.71	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20230609	1984.01	1984.01	1974	1974.97	1425	1974.97	down	down	correct
QUESS.NSE	Quess Corp Limited	20230609	430.85	430.85	421.05	429.25	243573	429.25	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230609	158.5	167	158	165.85	334441	165.85	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230609	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20230609	1.5	1.55	1.5	1.55	6377	1.55	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20230609	1215	1219.9	1187.4	1191.2	57617	1191.2	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230609	11.15	11.15	10.6	11.15	102333	11.15
RAILTEL.NSE	RailTel Corporation of India Limited	20230609	131.5	132.15	128.65	129.9	2716914	129.9	down	down	correct
RAIN.NSE	Rain Industries Limited	20230609	159.75	161.8	157.1	158.1	1265039	158.1	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230609	577.85	587.65	568.5	570.6	643875	570.6	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230609	9.6	9.6	9.3	9.45	540495	9.45	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230609	840.5	854.4	832.2	837.65	94518	837.65	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230609	38.55	40.2	38.55	39.7	233291	39.7	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20230609	58.8	62.8	53.4	54.05	438794	54.05	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230609	4.4	4.4	4.4	4.4	0	4.4
RALLIS.NSE	Rallis India Limited	20230609	193	194.1	191.6	192.25	476115	192.25	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230609	13	13.4	13	13.2	47457	13.2	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230609	39.3	39.3	37.8	38.05	6416315	38.05	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230609	920	937.3	910.05	932.55	685237	932.55	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20230609	163.25	169.2	162.2	167.75	676075	167.75	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230609	226.7	238.6	224.95	235.85	186498	235.85	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230609	368.8	379.45	367	369.25	87868	369.25	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20230609	24	25.2	24	24.7	3977868	24.7	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20230609	272.25	276.75	265.25	270.35	2309	270.35	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230609	1006	1039.15	1004.05	1011.7	12977	1011.7	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230609	2361.25	2362	2336.6	2359.3	35362	2359.3	down	down	correct
RAYMOND.NSE	Raymond Limited	20230609	1582	1650	1580.05	1639.6	408704	1636.66	up	down	incorrect
RBL.NSE	Rane Brake Lining Limited	20230609	768	779.95	755	762.1	18586	762.1	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20230609	173.5	180	173.1	174.75	9844707	174.75	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230609	108.7	108.85	106	106.7	1682168	106.7	down	down	correct
RCOM.NSE	Reliance Communications Limited	20230609	1.2	1.3	1.2	1.25	13186548	1.25	up	down	incorrect
RECLTD.NSE	REC Limited	20230609	145.9	149.45	145.2	149.05	8270232	149.05	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20230609	181.05	186.15	180.25	185.4	2793500	185.4	up	up	correct
REFEX.NSE	Refex Industries Limited	20230609	515	517.9	491.15	502.95	112181	502.95	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20230609	26.45	26.45	25.25	25.7	4013	25.7	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20230609	898.55	904.65	891	895.25	56512	895.25	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230609	9.35	9.7	9.25	9.3	523045	9.3	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20230609	2507	2508.55	2478	2481.95	2712243	2481.95	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230609	169	169.7	162.6	164.1	400015	164.1	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230609	138.15	138.75	135.8	137.2	1285143	137.2	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230609	243	249.85	236.2	241.8	5875	241.8	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20230609	44.6	45.4	43.95	45.1	25288427	45.1	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230609	286.9	290	279.95	288.85	329386	288.85	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230609	177.7	177.8	173.25	174.3	15249	174.3	down	down	correct
REPRO.NSE	Repro India Limited	20230609	566.9	586.9	561.2	577.1	37644	577.1	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20230609	168.35	171	166.25	169	232668	169	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20230609	1820.95	1820.95	1748.8	1777.55	8313	1777.55	down	down	correct
RGL.NSE	Renaissance Global Limited	20230609	87	88.6	86.45	87.4	61958	87.4	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20230609	3.4	3.45	3.25	3.25	5065982	3.25	down	down	correct
RHIM.NSE	RHI Magnesita India Limited	20230609	670.9	674.75	661.1	664.25	82368	664.25	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230609	88.9	89.45	87.6	87.9	1003875	87.9	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230609	952	958.85	936.25	941.6	256961	938.1	down	down	correct
RITES.NSE	RITES Limited	20230609	382.25	384.55	373.4	376.25	447405	376.25	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230609	14.1	14.1	14.1	14.1	0	14.1
RKEC.NSE	RKEC Projects Limited	20230609	55.4	56.55	54.45	56.1	23377	56.1	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230609	385.5	395	381.65	390.45	714531	390.45	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230609	2.5	2.5	2.5	2.5	0	2.5
RML.NSE	Rane (Madras) Limited	20230609	618	619.15	596	596.9	31916	596.9	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230609	2.15	2.2	2.15	2.15	330371	2.15
ROHLTD.NSE	Royal Orchid Hotels Limited	20230609	338.9	343.8	334.05	340.4	113791	340.4	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20230609	1954.35	1980.45	1932.45	1946.15	14126	1946.15	down	down	correct
ROLLT.NSE	Rollatainers Limited	20230609	1.1	1.2	1.1	1.15	259887	1.15	up	up	correct
ROLTA.NSE	Rolta India Limited	20230609	1.85	1.85	1.85	1.85	7445	1.85
ROML.NSE	Raj Oil Mills Limited	20230609	44.25	45	43.05	44.8	12439	44.8	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20230609	851	851.05	830.75	844.7	76566	844.7	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20230609	333.5	338.9	324.7	330.35	102410	330.35	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230609	1484.4	1496.55	1452	1491	296836	1491	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230609	824.9	964.75	823	917.9	735907	917.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230609	14.15	14.45	13.8	13.95	82980361	13.95	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230609	55	55.85	54.4	54.95	149812	54.95	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230609	472.85	473	454.05	456.1	38239	456.1	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20230609	34.8	34.8	33.3	33.75	38165	33.75	down	down	correct
RSWM.NSE	RSWM Limited	20230609	206.95	209.95	205	205.95	84480	205.95	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230609	357.65	369.9	350.1	365.7	306694	365.7	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230609	39.45	39.7	38.8	38.9	706165	38.9	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230609	4.1	4.15	3.95	4	10675754	4	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230609	186.3	198.95	185.2	189.55	38181	189.55	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230609	8.8	8.8	8.2	8.5	85566	8.5	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230609	114.75	115.15	113	113.45	46409	113.45	down	down	correct
RUPA.NSE	Rupa & Company Limited	20230609	271.1	271.95	265	265.9	85458	265.9	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20230609	26.2	26.2	25.2	25.4	6722	25.4	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230609	125.95	126.8	122.2	125.25	13927005	125.25	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230609	35.95	35.95	35.95	35.95	8069	35.95
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230609	3.75	3.75	3.75	3.75	48	3.75
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230609	1.6	1.6	1.6	1.6	400	1.6
SADBHAV.NSE	Sadbhav Engineering Limited	20230609	12.4	12.5	11.55	11.7	145181	11.7	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230609	4.65	4.65	4.25	4.45	241147	4.45	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20230609	2849	2871	2802.9	2869.6	17884	2869.6	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230609	21.05	21.55	20.5	21.1	8865	21.1	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20230609	215.85	219.4	213.2	215.55	192444	214.87	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230609	84.2	84.2	82.4	82.9	15482610	82.9	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20230609	255.3	259.4	247.1	256.85	29864	256.85	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230609	25.75	27.5	25.75	26.65	2747799	26.65	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20230609	260	277.35	256.05	277.35	520963	277.35	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230609	14.7	15	14.65	14.75	370102	14.75	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230609	47.4	47.5	45.2	46.85	1006523	46.85	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20230609	254.5	278.8	249.9	268.1	10447	268.1	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230609	16.5	18.3	16.2	16.95	386473	16.95	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20230609	349.8	353.05	335	336.65	222675	336.65	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20230609	3.25	3.25	3	3.05	76404	3.05	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20230609	8	8	8	8	0	8
SANDESH.NSE	The Sandesh Limited	20230609	936.4	936.4	905	919.85	1299	919.85	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230609	289.65	292.8	286	288	132092	288	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230609	281.85	285.9	277.7	282.1	41014	282.1	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230609	70.1	71.95	69.8	70.2	208061	70.2	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230609	461.5	471	461.1	464.7	91581	464.7	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230609	18.4	18.7	17.95	18.3	28095	18.3	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230609	7081.75	7100	6939	6974.85	11630	6974.85	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230609	0.5	0.5	0.5	0.5	0	0.5
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230609	1227.05	1308.75	1224	1280.35	166842	1280.35	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230609	313.85	317	309.35	312.55	177521	312.55	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230609	39.6	39.8	39	39.55	36920	39.55	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20230609	852.05	873.55	847.75	853.85	19005	853.85	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230609	288.6	292.5	287.05	290.05	36016	290.05	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230609	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230609	110.65	110.65	108.8	109.65	120291	109.65	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230609	170.1	172	167.1	170.3	257448	170.3	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230609	646.95	654.7	625	625.35	497563	625.35	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230609	915.15	928.4	913.05	925.8	692217	925.8	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230609	81.08	82.32	81.08	81.21	7206	81.21	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230609	301.48	301.48	296.1	296.77	14443	296.77	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230609	225.33	227.49	225.33	225.66	346	225.66	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230609	160.8	160.86	158.81	159.18	3688	159.18	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230609	1227.6	1253.6	1227.5	1232.4	1904738	1232.4	up	up	correct
SBIN.NSE	State Bank of India	20230609	588	589.1	576.75	578.7	18870272	578.7	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20230609	18.25	18.25	17.55	17.8	154494	17.8	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230609	3200	3225	3164.1	3195.45	61820	3195.45	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20230609	189.3	192.9	185.05	186.4	146828	186.4	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230609	246.6	252.55	234.85	242.3	1331043	242.3	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20230609	104	104	101.9	102.3	626326	102.3	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230609	252.55	257.7	246.6	248.6	437768	248.6	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230609	667.5	668.65	651.8	654.8	5491	654.8	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230609	35.75	35.75	34.2	34.85	12921	34.85	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230609	280	312.8	280	300	721169	300	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20230609	20	20.15	18.3	18.35	391233	18.35	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20230609	74.95	77.7	73.65	76.2	1166014	76.2	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230609	123.65	136.65	123.65	136.65	1418320	136.65	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230609	270	271.75	265.1	266.8	66824	266.8	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230609	7.05	7.2	6.9	6.9	107058	6.9	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230609	217.12	217.25	216.55	216.8	9692	216.8	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20230609	52.68	52.68	52.43	52.5	127041	52.5	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230609	193.84	193.84	192.57	192.87	278641	192.87	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230609	446.88	446.88	443.67	444.3	30632	444.3	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20230609	448.41	449.9	446.43	447.91	21238	447.91	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230609	0.95	1	0.9	0.95	102483	0.95
SEYAIND.NSE	Seya Industries Limited	20230609	25.15	27.35	25.15	26.05	11080	26.05	up	up	correct
SFL.NSE	Sheela Foam Limited	20230609	1019.4	1022	1011.45	1016.4	9352	1016.4	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230609	164.35	164.35	158.1	158.75	9237	158.75	down	down	correct
SGL.NSE	STL Global Limited	20230609	15	15.2	14.5	14.7	32899	14.7	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230609	42	43.5	41.8	43	20280	43	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230609	585.1	605.1	583.1	593.3	119559	593.3	up	up	correct
SHALBY.NSE	Shalby Limited	20230609	142.6	143.35	141.35	141.9	31612	141.9	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230609	148.25	150.05	147.1	148	25569	148	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230609	756.8	767.7	745.25	755.95	45609	753.46	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230609	17.25	17.9	15.85	16.9	18360	16.9	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230609	428	439	427.85	436.85	61760	436.85	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230609	572	572	554.15	559.4	293419	559.4	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230609	847	851.95	819	824.25	25226	824.25	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230609	1303	1303	1287	1290.35	27821	1290.35	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20230609	412.98	412.98	403.01	405.33	974	405.33	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230609	155.45	156.15	147.6	148.55	89329	148.55	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230609	239.55	241.05	235.7	236.9	310371	236.9	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230609	25.75	25.9	25	25.35	59753	25.35	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230609	76.2	79.5	75	77.15	4774	77.15	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20230609	120	120	117.6	118.6	4640	118.6	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20230609	117.15	118.9	112.15	114.55	148569	114.55	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230609	779.95	783.95	771.7	779.5	71408	779.5	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230609	43	52.25	43	52.25	191814	52.25	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230609	82.3	83.25	81.6	81.9	701042	79.45	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230609	25674.15	25948	25370.65	25447.8	21413	25447.8	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230609	199.65	200.4	195.55	196.45	22471	196.45	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20230609	11.05	11.3	10.75	10.9	179987	10.9	down	down	correct
SHRENIK.NSE	Shrenik Limited	20230609	1.1	1.1	1.05	1.05	1614235	1.05	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20230609	219.5	226	218.05	220.45	45957	220.45	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230609	333.1	338.45	330.5	331.25	34072	331.25	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230609	1552.7	1552.7	1511	1552.7	27916	1548.48
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230609	18.25	19	18.25	18.75	149160	18.75	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230609	319.9	319.9	312.75	318.25	136269	318.25	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230609	8.45	8.45	8.45	8.45	50	8.45
SICAL.NSE	Sical Logistics Limited	20230609	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230609	3674.95	3695.45	3631.05	3658.55	273260	3658.55	down	down	correct
SIGIND.NSE	Signet Industries Limited	20230609	44	44.3	42.6	42.95	32998	42.95	down	down	correct
SIL.NSE	Standard Industries Limited	20230609	26	26.3	25.75	25.85	43844	25.85	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230609	21.65	23.3	21.2	22.5	44596	22.5	up	up	correct
SILINV.NSE	SIL Investments Limited	20230609	308.05	309.65	301.05	302.15	257	302.15	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230609	16	16.5	15.7	15.8	12912	15.8	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230609	25.1	28	25.1	27.4	515346	27.4	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230609	35.95	36.2	35.5	35.7	29142	35.7	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20230609	115.4	120	115.4	119.95	7878	119.95	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20230609	347.9	347.95	336.75	343.75	370149	343.75	down	up	incorrect
SIS.NSE	SIS Limited	20230609	401.65	407.2	393.75	395.45	36277	395.45	down	down	correct
SITINET.NSE	SITI Networks Limited	20230609	0.8	0.8	0.75	0.8	864848	0.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20230609	549.9	560	543.2	547.7	98056	547.7	down	up	incorrect
SJVN.NSE	SJVN Limited	20230609	37.05	37.15	36.5	36.55	3530566	36.55	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230609	4809	4850	4785.2	4830.15	11474	4791.47	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20230609	3.25	3.25	3.25	3.25	0	3.25
SKIPPER.NSE	Skipper Limited	20230609	136.1	138.8	130.35	136.85	710463	136.85	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230609	235.5	235.5	224.5	228.2	354637	228.2	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230609	169	174	166.65	171.15	16584	171.15	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230609	75.05	75.85	73.7	74.7	61024	73.54	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230609	1100.95	1163.35	1076	1125.65	267249	1125.65	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230609	528.75	530	527	527.7	865	527.7	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230609	91.25	92.05	90.05	91.05	77069	91.05	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230609	45	46.75	44.05	44.35	6293657	44.35	down	down	correct
SOBHA.NSE	Sobha Limited	20230609	534.8	544	525.1	533.9	808874	533.9	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230609	355.5	359.9	352.35	356.05	75464	356.05	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20230609	3900	3900.05	3861.2	3884	20217	3884	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230609	663	669.9	650.05	657.6	24001	657.6	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230609	29.6	29.6	28.45	28.55	123758	28.55	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230609	58	58.45	55	55.8	17486	55.8	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230609	533.4	540	529.1	535.35	3872644	533.76	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20230609	997	1053.5	996.5	1032.85	1712909	1032.85	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230609	281	282.65	280	281.35	20957	281.35	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20230609	18.3	18.35	17.9	18.05	22716091	18.05	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230609	130.5	158.45	130.05	154.15	379788	154.15	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20230609	434	434.05	422.15	424.55	10747	424.55	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230609	704.8	704.8	690.35	694.4	29209	694.4	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230609	191	191.1	188.1	189	159917	189	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20230609	17.6	18.25	17.25	18	1732760	18	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230609	236.95	236.95	230.6	232.55	68089	232.55	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230609	62.25	64.55	61.65	63.6	142068	63.6	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20230609	1.3	1.3	1.3	1.3	0	1.3
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230609	67.45	67.55	65.7	66.3	541170	66.3	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230609	66.45	66.45	64.65	65.55	30560	65.55	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230609	37	38	35.6	36.2	29166	36.2	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20230609	1.45	1.45	1.45	1.45	1036572	1.45
SPYL.NSE	Shekhawati Poly	20230609	0.5	0.5	0.5	0.5	0	0.5
SREEL.NSE	Sreeleathers Limited	20230609	197	198.75	191.75	193.95	15219	193.95	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230609	2.4	2.4	2.2	2.2	154911	2.2	down	up	incorrect
SRF.NSE	SRF Limited	20230609	2526	2530	2417.25	2429.7	664621	2429.7	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230609	641.5	643.45	611.2	621.85	51743	621.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230609	4.25	4.35	4.1	4.15	723020	4.15	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20230609	158	161	157.4	159.05	196059	159.05	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20230609	1.1	1.1	1.1	1.1	0	1.1
STAR.NSE	Strides Pharma Science Limited	20230609	392.7	411.5	388.15	393.75	2055279	393.75	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20230609	143.45	145.65	140.8	141.65	565183	141.65	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230609	178.4	178.4	175.1	175.75	20267	175.75	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230609	77.35	81	76.25	78.9	140940	78.9	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20230609	64	64.65	63.4	63.8	9840	63.8	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230609	15	15.05	14.75	15	1475937	15
STEL.NSE	STEL Holdings Limited	20230609	139.7	139.9	138.5	138.85	5719	138.85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20230609	360.4	360.65	349.55	351.8	41928	351.8	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230609	154.85	154.85	151	151.8	452890	151.8	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230609	430	432	425.15	426.4	118335	426.4	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20230609	1721.45	1740.55	1712.05	1731.35	11476	1731.35	up	down	incorrect
SUBEXLTD.NSE	Subex Limited	20230609	28.2	28.45	27.95	28.1	1424711	28.1	down	up	incorrect
SUBROS.NSE	Subros Limited	20230609	352.1	352.9	345	349.25	13510	349.25	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230609	490	495.8	484	490.55	149406	490.55	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230609	2.7	2.7	2.7	2.7	0	2.7
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230609	412.8	413.95	403.8	405.6	211419	405.6	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230609	35.7	35.9	34.55	35.3	17496	35.3	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20230609	706.35	706.35	687.1	689.15	1950	689.15	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20230609	4375.05	4480.05	4342	4425.95	7749	4425.95	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230609	2.35	2.4	2.3	2.3	375406	2.3	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20230609	2570.6	2588	2552	2570.6	51474	2570.6
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230609	89.9	90.85	89.35	90	37448	90	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230609	348.45	352.25	344.7	348.4	2255	348.4	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230609	1145	1172	1140	1145.15	140185	1145.15	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230609	151.6	153.45	149.15	151.5	435939	151.5	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230609	984	990.7	981	983.95	2306206	983.95	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230609	288	289.95	284.2	285.2	231328	285.2	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20230609	449.75	451.9	442.35	443.55	573678	443.55	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20230609	210.55	212.4	207.5	208.65	17885	208.65	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230609	6.75	6.9	6.65	6.7	88137	6.7	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230609	388.2	388.85	373	375.8	179138	375.8	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230609	0.65	0.65	0.65	0.65	0	0.65
SUPREMEIND.NSE	The Supreme Industries Limited	20230609	2840	2847.05	2797	2820.4	27829	2801.84	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20230609	20.85	21.4	20.7	20.8	56339	20.8	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20230609	9.6	9.6	9.35	9.5	54057	9.5	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230609	60.8	61.95	60.8	61.85	3175	61.85	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230609	796.6	809.75	788	806.7	286517	806.7	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230609	149	149.75	146	146.65	433393	146.65	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230609	48	48.1	46.7	46.9	46980	46.9	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230609	11.4	11.8	10.85	11.2	175330	11.2	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230609	60.9	61.85	60.05	60.25	177745	60.25	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230609	475	476.45	469.45	475.95	897183	475.95	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230609	3.8	4.1	3.7	4	628944	4	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20230609	13.5	14.2	13.3	14	293778902	14	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230609	11	11.1	10.5	10.75	209265	10.75	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230609	238.25	242	236.75	239.6	80418	239.6	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230609	2090	2090	2040	2068.9	20088	2068.9	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20230609	330	335	321.1	325.85	23150	325.85	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230609	314.05	324.7	312.3	314.8	743633	314.8	up	up	correct
SYMPHONY.NSE	Symphony Limited	20230609	881	893.95	876.25	884.5	65434	884.5	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20230609	723.05	736.8	721	728.05	298909	727.34	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230609	132	135.9	127.2	128.85	28658	128.85	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230609	237.05	240.4	234	235.4	178104	235.4	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230609	17.95	18.35	17.7	17.8	118696	17.8	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230609	619.75	651.45	619.75	640.6	329054	640.6	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20230609	848	856.8	825.95	836.55	655878	836.55	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230609	13.75	13.75	13.75	13.75	23329	13.75
TARAPUR.NSE	Tarapur Transformers Limited	20230609	5.55	5.75	5.55	5.55	10372	5.55
TARC.NSE	TARC Limited	20230609	58.8	60.7	58.55	60.05	1440471	60.05	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20230609	77.35	79	76.45	77.1	68379	77.1	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230609	11910.05	12074.95	11813.15	11885.65	1200	11885.65	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20230609	1004	1008.1	981.15	985.95	959079	968.7	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230609	238.75	240	233.35	234.35	932372	234.35	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230609	1425.25	1474.95	1410.8	1469.75	1464086	1449.98	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230609	810.7	811.85	799	801	835145	801	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230609	7881.45	7921.45	7791.1	7817.6	142993	7756.79	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20230609	2348	2349	2320.95	2339.6	32921	2291.6	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230609	812.4	812.4	781.15	783.85	99774	783.85	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20230609	564.4	566.45	559.3	562.3	9361533	562.3	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230609	290	294.5	288.4	293.85	2402463	293.85	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20230609	224.6	224.6	220.2	221.2	11045069	221.2	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230609	111.25	111.65	108.65	108.9	36392617	105.46	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230609	676.9	680.7	660.1	661.95	26040	661.95	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230609	1721	1742.3	1712.2	1732.7	13264	1732.7	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230609	88.45	92	86.1	89.25	2129842	89.25	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20230609	711.4	720	708	715.9	34170	715.9	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20230609	1659.9	1661	1640	1648.8	14307	1648.8	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230609	2.85	2.85	2.85	2.85	0	2.85
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230609	415.65	419.8	413.85	415.6	81802	415.6	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230609	1505	1517.15	1461.2	1464.35	13499	1464.35	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20230609	3245	3250	3205.35	3209.3	1775689	3185.6082	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20230609	229	230	215.2	217.6	366575	217.6	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230609	2238	2334.4	2214.75	2314.05	114234	2314.05	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20230609	8.4	9.8	8.4	9.4	8242	9.4	up	down	incorrect
TECHM.NSE	Tech Mahindra Limited	20230609	1079	1079	1060.1	1063.05	2782697	1063.05	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230609	367.75	372	363.05	369.1	129877	369.1	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20230609	710	720.9	702.15	716.15	439960	716.15	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20230609	235	239	232	238.3	16024	238.3	up	up	correct
TERASOFT.NSE	Tera Software Limited	20230609	47.7	47.7	44.3	44.55	47289	44.55	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230609	57.9	61.5	56.05	58.7	227787	58.7	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230609	60.75	60.75	58.5	58.8	113429	58.8	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230609	65.35	68.95	64.65	67.55	12569253	67.55	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230609	73.2	73.4	72.5	72.75	59812	72.75	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230609	8.95	9.25	8.75	9.15	6610	9.15	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230609	11.1	11.95	11.1	11.4	10487	11.4	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230609	1441.8	1462.95	1423.2	1432.5	8360	1426.71	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230609	85.9	85.95	81.6	83	5964	83	down	up	incorrect
THEJO.NSE	SM	20230609	1400	1425	1400	1410	1500	1410	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20230609	1472	1491.85	1451.55	1452.65	3034	1452.65	down	down	correct
THERMAX.NSE	Thermax Limited	20230609	2339.8	2350	2320.25	2346.45	10892	2346.45	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230609	67	68.1	65.2	66.4	364561	66.4	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230609	56.8	56.8	56.8	56.8	0	56.8
THYROCARE.NSE	Thyrocare Technologies Limited	20230609	472.2	476.3	467	469.75	38571	469.75	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20230609	150.6	151.85	148.5	149.5	154153	149.5	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230609	892.2	892.2	875	881.1	38710	881.1	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230609	1530.05	1584	1491.65	1573.65	43258	1573.65	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20230609	2865.6	2888	2836.5	2848.45	54512	2848.45	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230609	5.15	5.4	5.1	5.15	8507	5.15
TIL.NSE	TIL Limited	20230609	125	129.9	125	126	15278	126	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20230609	57	57	55	55.4	2028	55.4	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230609	104	107.5	102.65	103.95	6156323	103.95	down	down	correct
TIMKEN.NSE	Timken India Limited	20230609	3393	3408.5	3335.15	3396.9	17704	3396.9	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20230609	331.1	334.85	325.45	327.5	140105	327.5	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230609	212	216	204	205.55	237747	205.55	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230609	188.45	191	185.75	187.2	180870	187.2	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230609	8.8	8.8	8.15	8.25	704623	8.25	down	up	incorrect
TITAN.NSE	Titan Company Limited	20230609	2890	2919.95	2863.25	2876.25	727880	2866.46	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230609	78.6	78.6	77.1	77.3	94237	77.3	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230609	215.7	215.75	213	213.55	110578	213.55	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230609	6.85	6.85	6.3	6.3	13061	6.3	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230609	101	104.75	99.75	102.95	98150	102.95	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230609	1808.5	1822	1795.6	1805.95	264778	1798.19	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230609	674	694.7	654.25	680.4	1954838	676.25	up	down	incorrect
TOTAL.NSE	Total Transport Systems Limited	20230609	144	165.5	144	158.8	384145	158.8	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230609	165.05	168.95	163	166.1	2377	166.1	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230609	42.15	42.8	40.65	41.15	244414	41.15	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230609	17.7	18.1	17.45	17.65	14223	17.65	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230609	75.7	75.7	69.6	70.05	81585	70.05	down	down	correct
TRENT.NSE	Trent Limited	20230609	1594	1620.1	1589.9	1598.4	437123	1598.4	up	down	incorrect
TRF.NSE	TRF Limited	20230609	170.15	173.3	167.5	167.9	57224	167.9	down	up	incorrect
TRIDENT.NSE	Trident Limited	20230609	33.8	34.05	33.3	33.4	6584702	33.4	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230609	110.95	112.85	108.1	108.9	216464	108.9	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230609	78.95	80.25	77.15	77.55	510360	77.55	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20230609	414.4	420	413.1	417.7	858261	417.7	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230609	295.9	302.65	292.6	294.8	1442712	294.8	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230609	1265	1277	1256.15	1258.5	13974	1258.5	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20230609	720.05	728.35	709.25	725.05	98580	725.05	up	up	correct
TTL.NSE	T.T. Limited	20230609	78.45	78.45	75.5	75.75	7693	75.75	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230609	79.45	84.3	78.2	79.3	26835892	79.3	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230609	37.7	38.25	36.85	36.9	11288100	36.9	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20230609	371.1	378.6	371.1	374.3	159700	374.3	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230609	1332	1351.1	1331	1336	805323	1336	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20230609	2873.35	2933.15	2850.1	2914.85	9349	2914.85	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20230609	194.8	194.8	188.05	191.15	61655	191.15	down	down	correct
TVVISION.NSE	TV Vision Limited	20230609	2.2	2.25	2.2	2.2	3770	2.2
TWL.NSE	Titagarh Wagons Limited	20230609	400.45	427.05	400.45	421.85	2241431	421.85	up	up	correct
UBL.NSE	United Breweries Limited	20230609	1494.15	1494.15	1471.9	1477.3	206743	1477.3	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230609	121.65	122.55	119.35	119.75	13558	119.75	down	down	correct
UCOBANK.NSE	UCO Bank	20230609	27.4	27.45	26.85	27.05	5571305	27.05	down	down	correct
UFLEX.NSE	Uflex Limited	20230609	411.55	414.2	408.05	409.65	59557	409.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230609	80.35	80.85	78	78.6	64424	78.6	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230609	113.05	117.7	113	116.8	1499559	116.8	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20230609	224.6	226.7	216.1	217.9	572211	217.9	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20230609	2.1	2.2	2.1	2.2	459077	2.2	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230609	365	368.8	359.35	367.35	283187	367.35	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230609	36.5	37.5	35.9	36.9	10613209	36.9	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230609	8158	8217.7	8108.2	8153.25	325814	8153.25	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230609	59.8	60.75	59	59.35	5260	59.35	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230609	4	4.3	3.6	3.6	153690	3.6	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230609	372	373.65	370.15	371.3	65641	371.3	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230609	190	194.9	168.35	187.65	565568	187.65	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230609	152.85	154.35	150.05	151.45	3573	151.45	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230609	71.9	72.45	71.4	71.75	3901894	71.75	down	down	correct
UNITECH.NSE	Unitech Limited	20230609	1.55	1.55	1.55	1.55	441809	1.55
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230609	265.1	267	262.6	263.95	5549	263.95	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230609	94	94.8	92.3	93.75	120815	93.75	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230609	374	374	364	367.6	17396	367.6	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230609	393.35	393.6	386.05	390.25	701	390.25	down	up	incorrect
UPL.NSE	UPL Limited	20230609	692	692.4	677.8	680.25	1411515	680.25	down	down	correct
URJA.NSE	Urja Global Limited	20230609	10.25	10.6	10.2	10.6	5782434	10.6	up	up	correct
USHAMART.NSE	Usha Martin Limited	20230609	255.55	259.45	253.4	257.95	1047860	257.95	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230609	719.95	719.95	703.9	709.2	95526	709.2	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230609	45.1	45.1	44.53	44.67	4409	44.67	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230609	45.18	45.26	44.85	44.88	8134	44.88	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230609	1996.21	1998.21	1980.6	1986.58	1216	1986.58	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230609	671.31	672.99	667.41	670.25	584	670.25	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230609	54.31	54.89	52.43	53.82	4277	53.82	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230609	275.2	305	275	303.25	911281	303.25	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20230609	104	105	102.05	104	24204	104
VADILALIND.NSE	Vadilal Industries Limited	20230609	2490.55	2520	2467.65	2503.15	10864	2503.15	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230609	309	310.45	304.45	305.85	82496	304.36	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20230609	130	132.25	129	131.3	30854	131.3	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20230609	18.25	18.9	17.9	18.7	14479232	18.7	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20230609	586.85	588.95	568	573.15	101086	573.15	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230609	54.75	55.6	54.25	54.35	69146	54.35	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230609	49.6	50.5	48.55	49.55	16612	49.55	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20230609	312.9	317.7	308.4	314.3	134075	314.3	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230609	40.35	40.6	39.25	39.75	2327629	39.75	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230609	21.5	21.75	21	21.2	55400	21.2	down	down	correct
VBL.NSE	Varun Beverages Limited	20230609	1590	1626.95	1580.1	1591.4	2402578	795.7	up	up	correct
VEDL.NSE	Vedanta Limited	20230609	278.9	278.9	276.1	276.75	3951837	276.75	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20230609	1711.85	1721	1680.3	1684.3	19877	1684.3	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230609	226.8	229.3	222	226.9	35732	226.9	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230609	231	234.65	225	230.3	17152	230.3	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20230609	2310.9	2350	2262.5	2292.6	16500	2292.6	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230609	104.9	104.9	103.1	103.6	36846	103.6	down	down	correct
VGUARD.NSE	V	20230609	258	263.1	256.3	256.9	200375	256.9	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230609	2770.3	2834.95	2761	2775.8	476	2775.8	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20230609	2.95	2.95	2.95	2.95	0	2.95
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230609	366.6	369.25	365	365.55	7821	365.55	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230609	393	393	386.45	389.9	63862	389.9	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20230609	1.9	2	1.8	1.85	1014287	1.85	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230609	3.05	3.05	2.95	2.95	1733436	2.95	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230609	2.9	2.9	2.85	2.85	4342860	2.85	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20230609	421.15	424	415	420.1	41110	418.07	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20230609	1825	1827.7	1800	1805.45	32842	1805.45	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230609	1888.8	1949.95	1875	1886.15	24350	1886.15	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230609	51.05	53.5	51.05	53.05	59682	53.05	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230609	460	470.4	457.65	462.9	35139	462.9	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20230609	47.05	47.5	46.5	47.15	366548	47.15	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20230609	611	620	609.05	618.3	285791	618.3	up	up	correct
VIPULLTD.NSE	Vipul Limited	20230609	15.8	15.9	15.4	15.45	11518	15.45	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20230609	83.7	84.65	82.6	83.65	69015	83.08	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230609	10.8	11.15	10.75	11	13960	11	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230609	0.45	0.45	0.4	0.45	4634743	0.45
VISHAL.NSE	Vishal Fabrics Limited	20230609	17.65	18.7	17.35	17.6	625585	17.6	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230609	365.3	370.4	361.65	368.2	96996	368.2	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230609	18.15	19.15	18.1	18.5	5074828	18.5	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230609	0.85	0.9	0.85	0.9	313654	0.9	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230609	5.65	5.65	5.65	5.65	0	5.65
VLSFINANCE.NSE	VLS Finance Limited	20230609	163	163	157.15	159.35	24976	159.35	down	down	correct
VMART.NSE	V	20230609	2019.95	2024	1971	1985.45	36442	1985.45	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20230609	4283.1	4309.95	4156.05	4185.3	21100	4185.3	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20230609	804.2	805.4	777	777.95	2202969	777.95	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20230609	709.9	711.85	700.1	702.45	23903	702.45	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20230609	213.95	214.5	205.2	208.25	78373	208.25	down	down	correct
VSTIND.NSE	VST Industries Limited	20230609	3419.8	3444	3398	3403.85	6886	3403.85	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230609	2814.35	2814.35	2736.55	2751.7	12162	2751.7	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230609	354.05	354.2	343.65	345.85	191727	345.85	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20230609	490.3	495	481.25	493.35	521081	493.35	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230609	84.35	87.5	84	85	202857	85	up	up	correct
WANBURY.NSE	Wanbury Limited	20230609	54.45	57.75	53.05	57.05	60025	57.05	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20230609	77.35	77.7	75.9	76.2	43653	76.2	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230609	305.1	319	305	313.65	198	313.65	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230609	90.5	91.8	88.2	90.25	59095	90.25	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230609	105.2	106	104.5	105.1	13474	105.1	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20230609	272.25	275.75	269.7	272.2	481044	267.09	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20230609	167.75	169.6	165	166.15	253636	165.33	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230609	374	410	363.05	396.35	49681	396.35	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20230609	97.25	97.35	95.4	95.9	654064	95.8	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20230609	9430	9547.65	9382.1	9414.45	367	9414.45	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20230609	812.55	859.35	802.55	825.75	325078	825.75	up	up	correct
WHEELS.NSE	Wheels India Limited	20230609	642.85	645	622	624.85	19205	624.85	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230609	1440.85	1440.85	1404	1421.2	45166	1421.2	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230609	27	27.5	24.8	25.8	112556	25.8	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230609	278.6	278.6	271.55	277.05	27791	277.05	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230609	48.85	49.2	47.6	48.05	69261	48.05	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20230609	102	102.9	100.05	100.05	626	100.05	down	up	incorrect
WIPRO.NSE	Wipro Limited	20230609	399.45	400.35	396.05	397.3	6009116	397.3	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230609	174	175.4	170.5	171.35	755445	171.35	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230609	555.65	555.65	535.6	537.65	139903	537.65	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20230609	100.4	101.45	98.1	98.9	27823	98.9	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230609	85	87.85	83.8	87	8878	87	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230609	516	518	500.55	502.65	161417	502.65	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230609	65.4	66.35	65	65.25	87043	65.25	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230609	89	91	86.15	87.3	70624	87.3	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20230609	826.7	829.8	795.05	801.45	44635	801.45	down	down	correct
YESBANK.NSE	Yes Bank Limited	20230609	16.75	16.95	16.5	16.6	114417447	16.6	down	down	correct
YUKEN.NSE	Yuken India Limited	20230609	605.2	612.9	600.25	610	1861	610	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230609	197.55	198.45	193.5	194.05	3658281	194.05	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20230609	3.1	3.1	2.95	2.95	790628	2.95	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230609	8.4	8.75	8.1	8.3	2517898	8.3	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230609	127.9	131.45	124.9	131.45	13630	131.45	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230609	4.2	4.25	4	4.25	211521	4.25	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20230609	395.55	399.75	388.65	398.55	948032	398.55	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20230609	431.9	432	417	425	897119	425	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230609	100.65	102.85	96.85	99.85	30125	99.85	down	down	correct
ZOMATO.NSE	Zomato Limited	20230609	77.05	78	75.85	77.6	77276802	77.6	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20230609	307.5	308.7	304	305.55	11425	305.55	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230609	145.2	148.25	144.05	145.05	34763	145.05	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20230609	1495.05	1535	1485	1504.25	147914	1504.25	up	up	correct