CollectAI

close-nse_india_stocks

2023/06/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230614	97.4	104.1	96.65	100.5	960364	100.5	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230614	19.7	19.7	19.7	19.7	1172	19.7
3MINDIA.NSE	3M India Limited	20230614	26940	28500	26888	28143.15	5785	28143.15	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230614	20.8	21.45	20.8	21.2	2128	21.2	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20230614	369.85	372.45	362.05	365.95	53545	365.95	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230614	171	173.5	170	171	55858	171
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230614	8.35	8.35	7.9	8	208229	8	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230614	6.15	6.3	6	6.1	219527	6.1	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230614	31.45	31.75	30.7	31.45	46609	31.45
AARON.NSE	Aaron Industries Limited	20230614	220.6	224	219.15	220.8	5532	220.8	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230614	461.25	465.45	452.6	454.55	161551	454.55	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20230614	514.5	522.9	511.65	518.3	1139950	518.3	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20230614	626	632	622.7	629.65	12364	629.65	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230614	21.3	21.3	20.35	20.55	7834	20.55	down	up	incorrect
AARVI.NSE	Aarvi Encon Limited	20230614	146.8	146.8	138.6	139.1	34608	139.1	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230614	1358	1385	1338.45	1350.4	504286	1350.4	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230614	41.25	43.25	41.05	41.4	294295	41.4	up	up	correct
ABB.NSE	ABB India Limited	20230614	4327	4369.35	4288.55	4349.85	282696	4349.85	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230614	22333	22340.65	21919.55	22038.7	7374	22038.7	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230614	178.7	178.7	174.3	175.55	3070446	175.55	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230614	213.05	215.75	210.8	212.5	9065347	212.5	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230614	51.25	52	51.25	52	16	52	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230614	44.96	44.96	44.05	44.31	97974	44.31	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230614	44.52	44.77	43.73	44.26	8219	44.26	down	down	correct
ACC.NSE	ACC Limited	20230614	1850.5	1859.9	1842.5	1854.85	250046	1854.85	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20230614	1349.9	1359.7	1345	1348.6	18098	1348.6	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230614	12.15	12.25	11.9	12.05	649437	12.05	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20230614	490.55	494.85	485	486.95	164546	486.95	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20230614	2469.9	2484.8	2452.35	2457.15	1364403	2457.15	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230614	955	961	948.1	957.65	381844	957.65	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230614	736.35	742.75	735.8	739.35	3900945	739.35	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20230614	268.2	271.4	263.3	265.25	3529920	265.25	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20230614	825.85	828.5	806	808.55	748746	808.55	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20230614	942.1	946.2	930.05	934.7	8911	934.7	down	down	correct
ADL.NSE	Archidply Decor Limited	20230614	78.3	81.1	74.6	75.1	6877	75.1	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20230614	1190	1223	1180.05	1208.7	90040	1208.7	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230614	21.25	21.25	19.7	20.5	40491	20.5	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230614	88.45	89.5	86.85	87.85	172284	87.85	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230614	91.1	91.1	88.9	89.9	36638	89.9	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230614	276	277	273.6	274.25	228098	274.25	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230614	346	350	345.65	347.35	222724	346	up	up	correct
AFFLE.NSE	Affle (India) Limited	20230614	989.3	1009	972	1003.25	431487	1003.25	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230614	633	633.05	615.55	618.45	29052	618.45	down	down	correct
AGRITECH.NSE	Agri	20230614	105	105.8	102.5	102.95	7760	102.95	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230614	36.45	38.7	36.15	37.15	122279	37.15	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20230614	117	118.5	115.1	116	21645	116	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230614	123	125	120.65	122.5	6450	122.5	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230614	636.4	637.05	620.2	629.5	103789	629.5	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20230614	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230614	3258.3	3319.05	3250.4	3293.55	41423	3293.55	up	up	correct
AIRAN.NSE	Airan Limited	20230614	16.95	16.95	16.5	16.6	112603	16.6	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230614	1480	1486.85	1452.05	1475.65	152490	1475.65	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230614	337	376.4	336.35	372.25	1008026	372.25	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20230614	4.75	4.8	4.7	4.75	396675	4.75
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230614	0.65	0.65	0.65	0.65	0	0.65
AKASH.NSE	Akash Infra	20230614	31.5	33	31.25	31.45	26337	31.45	down	down	correct
AKG.NSE	AKG Exim Limited	20230614	28	29	27.55	28.55	148914	28.55	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230614	242	258.05	237.3	255.7	48358	255.7	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230614	8.7	8.8	8.4	8.55	466093	8.55	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230614	2418.45	2432.4	2403.2	2424.9	8700	2424.9	up	up	correct
ALANKIT.NSE	Alankit Limited	20230614	9.75	9.8	9.6	9.6	173183	9.6	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20230614	614.45	617.5	605.35	609.45	6554	609.45	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230614	69.35	71.6	69.15	70.9	319925	70.9	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20230614	744.05	749.85	734.75	736.95	10959	736.95	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230614	127.95	127.95	124.05	125.35	26213	125.35	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230614	3393	3420	3363	3372.85	123537	3372.85	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230614	2684.5	2756.05	2679.9	2711.95	89325	2711.95	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230614	291.35	295	284.2	286.4	344796	286.4	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230614	471.85	478.05	471.05	473	3156	473	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230614	68.15	69.1	67.05	68.55	31269	68.55	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20230614	14.1	14.65	14	14.15	13200845	14.15	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20230614	64.9	65.3	63.2	63.65	48486	63.65	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230614	244.1	246.15	240.05	242.5	3449	242.5	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230614	2.1	2.1	2.1	2.1	1110	2.1
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230614	625	631	618.65	628.25	288346	628.25	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20230614	2111.95	2142.95	2099.05	2123	80720	2123	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230614	1548.25	1570	1532.1	1562.6	11598	1562.6	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230614	460.25	465.5	459.4	464.6	4260531	464.6	up	up	correct
AMDIND.NSE	AMD Industries Limited	20230614	70	71.9	70	70.35	31770	70.35	up	up	correct
AMIORG.NSE	Ami Organics Limited	20230614	1282	1314.9	1266.8	1300.05	194873	1300.05	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230614	25.35	25.35	24.65	24.95	23022	24.95	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230614	590.45	608	590	604.55	44946	604.55	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20230614	169.7	172.4	168	168.6	1422710	168.09	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20230614	120	120.9	110.1	111.05	175492	111.05	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20230614	437	437.45	429.55	431.35	43687	431.35	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230614	112	112.35	110.95	111.35	124659	111.35	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230614	23.85	24.6	23.65	24.1	383856	24.1	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20230614	31.9	32.8	31.9	32.05	51928	32.05	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230614	3.55	3.55	3.55	3.55	0	3.55
ANMOL.NSE	Anmol India Limited	20230614	238.1	239.85	236.1	238.95	48438	238.95	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230614	9.45	9.55	9	9.15	128239	9.15	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230614	0.7	0.7	0.65	0.65	226494	0.65	down	up	incorrect
ANUP.NSE	The Anup Engineering Limited	20230614	1619.75	1628.4	1582	1614.65	26244	1614.65	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230614	1123.9	1150	1055.65	1073.3	946799	1073.3	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20230614	3015	3055	2925	2941.1	56680	2941.1	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20230614	191.55	191.55	184.2	185.95	10117	185.95	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230614	568	587	551.75	579.45	298209	579.45	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20230614	210.2	212.6	209.15	210.6	48420	210.6	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230614	1303	1350	1301	1349.2	973603	1349.2	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230614	588.95	593.85	585.15	591.1	52258	591.1	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230614	38	38.35	37.95	38.35	457343	38.35	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230614	4965	5022.55	4951.05	5009	360156	5009	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230614	754	754	716.35	729.65	226915	729.65	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20230614	409.3	409.5	405.75	408.2	861858	408.2	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230614	1380	1380.1	1353	1361.8	1615	1361.8	down	up	incorrect
APTECHT.NSE	Aptech Limited	20230614	500	512	497.9	502.85	527005	502.85	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230614	275.95	276.7	270.6	273.2	291919	273.2	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230614	78.6	82.95	78	82	290010	82	up	up	correct
ARCHIES.NSE	Archies Limited	20230614	28	28.35	26.8	27.5	507325	27.5	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230614	39	39	37.4	37.5	2490	37.5	down	down	correct
ARIES.NSE	Aries Agro Limited	20230614	166.3	172.3	164	167.4	142318	167.4	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230614	38.65	39.5	37.2	37.75	94787	37.75	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230614	169.95	174.9	167.45	172.3	127385	172.3	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230614	1970	2000	1922.4	1945.7	10523	1945.7	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230614	39.85	41.6	39.5	40.15	65814	40.15	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20230614	349.8	363.5	344.55	354.85	41740	354.85	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20230614	5.05	5.35	5	5	801405	5	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230614	20.45	21	20.05	20.95	4672	20.95	up	down	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230614	99	99.75	94.2	95.55	217138	95.55	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230614	105.65	105.7	104.15	105.65	737	105.65
ARVIND.NSE	Arvind Limited	20230614	134.65	134.65	130.1	130.55	1469289	130.55	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230614	325.9	333.85	323.45	330.15	406099	330.15	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230614	354.25	382.7	353.45	370.45	229624	370.45	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230614	470	485.05	467.95	482.75	233054	482.75	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230614	229.15	232.95	225	225.65	5406	225.65	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230614	334.95	335.95	326	327.4	15530	327.4	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230614	417.05	420	403.6	406.25	30592	406.25	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230614	128.85	129.6	126	126.8	192403	126.8	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20230614	188.05	200	188.05	195.15	269074	195.15	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20230614	14.95	14.95	14.4	14.5	45337	14.5	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20230614	80.6	80.8	79.7	80.1	1039977	80.1	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20230614	154.5	156.75	154.25	156.35	7894967	156.35	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230614	194	195	189	189	1702	189	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20230614	3265	3289.9	3253	3270.2	741615	3270.2	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20230614	46.65	47.7	46	46.95	1663552	46.95	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230614	288.55	294.85	255.65	257.65	129967	257.65	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230614	1397.9	1399.45	1380	1386.7	8483	1386.7	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230614	278.2	304.9	278.2	299.4	2275173	299.4	up	down	incorrect
ASTRAL.NSE	Astral Limited	20230614	2017	2024.05	1964.3	1968.65	701708	1968.65	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230614	362.4	362.4	352.2	353.75	253502	353.75	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230614	3540.25	3669	3540.25	3652.4	41001	3652.4	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230614	24.9	25	24.3	24.45	37310	24.45	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230614	776.6	794	766.4	785.85	10747	785.85	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20230614	663.15	666	653.1	654.35	1048074	654.35	down	down	correct
ATLANTA.NSE	Atlanta Limited	20230614	12.65	13.1	12.55	12.9	38013	12.9	up	up	correct
ATUL.NSE	Atul Ltd	20230614	6930	7124	6890	7004.3	114104	7004.3	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20230614	354	355.3	348.4	349.2	95841	349.2	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20230614	767	775	764.1	772.2	1691498	772.2	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230614	920.2	953.55	906	953.55	154839	953.55	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230614	682	683.4	668	669.75	918389	669.75	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230614	65.15	66.95	64.5	65.4	3886	65.4	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230614	2175	2186.25	2142.05	2159.5	16358	2159.5	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230614	69	69.2	68.05	68.7	33416	68.7	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230614	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230614	510	513.9	502.5	504.7	39128	504.7	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230614	387.2	391	386	386.7	139854	386.7	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230614	91.65	92.8	91	91.65	56541	91.65
AWHCL.NSE	Antony Waste Handling Cell Limited	20230614	254	255	250.1	253.55	63911	253.55	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230614	986	988.2	976	977.7	8644423	977.7	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230614	447.28	447.28	444.82	445.04	7512	445.04	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230614	11.35	11.35	11.02	11.03	56157	11.03	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230614	371.5	378.8	371	371.5	49354	371.5
AXISGOLD.NSE	Axis Mutual Fund	20230614	50.98	50.99	50.6	50.65	611187	50.65	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230614	85.42	85.49	84	84.67	1507	84.67	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230614	199.59	199.99	199.19	199.73	2688	199.73	up	down	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20230614	300.45	300.46	298.5	299.98	4205	299.98	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230614	72.15	73.65	72.15	72.6	7027	72.6	up	down	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230614	118.25	118.25	118.25	118.25	0	118.25
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230614	4.5	4.55	4.4	4.45	80997	4.45	down	down	correct
BAJAJ.NSE	AUTO	20230614	4751.1	4768.45	4712	4730.2	191238	4730.2	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230614	185.85	187.7	184.95	185.55	360202	185.55	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230614	1196.15	1234.5	1192.8	1222.9	189072	1222.9	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230614	1490	1491.9	1469	1481	763762	1480.2209	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230614	16	16.3	15.8	15.9	12350499	15.9	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230614	6996	7030	6957.4	6991.7	20170	6978.69	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230614	7182	7182	7082.05	7096.85	401520	7066.82	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20230614	43.85	44	42.95	43.4	91353	43.4	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20230614	2225	2250	2201.9	2241.6	82724	2241.6	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230614	542.9	542.9	520.1	523.85	4720	523.85	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230614	31.3	31.35	28.45	28.75	73396	28.75	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230614	2330	2342.6	2309.15	2322.95	184903	2322.95	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20230614	0.75	0.75	0.75	0.75	1739078	0.75
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230614	137	138.25	135.85	136.8	369158	136.8	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20230614	88.85	88.85	87.1	87.55	6947	87.55	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230614	401.5	403.9	389.2	390.25	1974161	390.25	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230614	83.75	85	81.2	82.3	32950	82.3	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230614	2850	2930.05	2821.1	2862.9	1783	2862.9	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230614	301.95	303.15	296	300.3	149981	300.3	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230614	262	262.1	252	252.55	8555576	252.55	down	down	correct
BANG.NSE	Bang Overseas Limited	20230614	39.7	39.7	39.15	39.2	5478	39.2	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20230614	70.85	70.9	69.2	69.95	15704	69.95	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230614	188.3	188.4	186.4	187.45	12464768	182.03	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20230614	450.99	450.99	447	447.89	158235	447.89	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230614	74	74.5	73.8	74.2	3568679	72.23	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230614	177.1	188.65	177.1	177.9	543325	177.9	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230614	670	678.3	661.05	664.75	117744	664.75	down	down	correct
BASF.NSE	BASF India Limited	20230614	2584.05	2596.95	2552	2574.5	6384	2574.5	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230614	49.3	49.55	47.5	47.9	89579	47.9	down	down	correct
BATAINDIA.NSE	Bata India Limited	20230614	1607	1615.95	1593.65	1603.2	537832	1603.2	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230614	4339.85	4339.85	4185.05	4216.65	59511	4216.65	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230614	3071.75	3140	3065.45	3084.1	10950	3084.1	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230614	1054	1078	1038.1	1054.45	379166	1054.45	up	up	correct
BCG.NSE	Brightcom Group Limited	20230614	25.9	27.3	24.7	27.3	65264648	27.3	up	up	correct
BCLIND.NSE	BCL Industries Limited	20230614	493	494.55	481	484.6	78544	484.6	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20230614	1123.55	1128.85	1096.65	1105.3	375547	1105.3	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230614	32.7	32.7	30.15	30.6	98940	30.6	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230614	810.65	818.7	803	808.3	82706	808.3	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230614	60	60	57.5	58.2	8757	58.2	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20230614	122.35	123.15	121.1	121.4	8660080	121.4	down	up	incorrect
BEML.NSE	BEML Limited	20230614	1504.95	1521	1498.15	1514.35	62406	1514.35	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230614	133.7	134.75	130.3	131.45	583920	131.45	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230614	671	674.5	665.55	670.3	860464	670.3	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20230614	1060	1063	1045	1051.95	61702	1051.95	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230614	381.9	394.95	379.05	386.55	51822	386.55	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20230614	366.3	382.4	366.3	373.5	378017	373.5	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230614	2.45	2.45	2.45	2.45	0	2.45
BGRENERGY.NSE	BGR Energy Systems Limited	20230614	55.2	55.75	54.2	54.8	112169	54.8	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230614	140.65	144	138	142.65	55461	142.65	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230614	56	58.1	55.8	56.6	286592	56.6	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230614	5.05	5.1	5	5.05	197946	5.05
BHARATFORG.NSE	Bharat Forge Limited	20230614	830.75	831.9	822.15	828	346936	828	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230614	125.5	125.5	123.15	124.25	37441	124.25	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230614	9875	9908	9800	9808.75	1265	9808.75	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230614	186.6	187.5	181.25	182.7	328961	182.7	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230614	832	833.95	819	827.95	5108720	827.95	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230614	85.1	85.3	83.35	83.85	12406707	83.85	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230614	164.7	167.9	162.6	163.65	51968	163.65	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230614	205	230.05	204.4	223.6	54183	223.6	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230614	22.25	22.35	21.65	21.85	266451	21.85	down	up	incorrect
BIOCON.NSE	Biocon Limited	20230614	239.9	240.5	238.3	239.35	1976055	239.35	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230614	44	45.15	43.7	44.35	15856	44.35	up	down	incorrect
BIRET.NSE	RR	20230614	268.97	269.95	266.5	267.91	62179	267.91	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230614	180.5	182.75	178.2	179.5	122249	179.5	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230614	1190	1220	1184.95	1207.7	112191	1207.7	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230614	58.3	58.3	56.8	57.1	67361	57.1	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230614	4.6	4.6	4.45	4.5	325822	4.5	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20230614	0.85	0.9	0.8	0.85	8501	0.85
BLBLIMITED.NSE	BLB Limited	20230614	19.05	19.3	18.85	18.95	171214	18.95	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230614	77.75	81.8	76.8	79.85	389717	79.85	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230614	39.55	40.7	39.55	39.9	515190	39.9	up	down	incorrect
BLS.NSE	BLS International Services Limited	20230614	186.5	196.8	186.5	194.45	11389011	194.45	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20230614	0.45	0.45	0.45	0.45	0	0.45
BLUEDART.NSE	Blue Dart Express Limited	20230614	6655	6655	6590	6596.5	8376	6596.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20230614	1527	1554.9	1514.95	1538.2	185784	769.1	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230614	77.9	78.2	75.5	75.95	1266214	75.95	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230614	92.1	93	90.1	92.35	1939572	92.35	up	up	correct
BOROLTD.NSE	Borosil Limited	20230614	426.8	444.95	422.5	440.7	227931	440.7	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20230614	531	542	528.15	538	265640	538	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20230614	19060.1	19348	19023.5	19072.3	9755	19072.3	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230614	373.5	378.5	370.9	373.55	3357184	373.55	up	up	correct
BPL.NSE	BPL Limited	20230614	61.6	65.95	61.6	62.65	282694	62.65	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230614	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230614	581.05	585	572.3	578.1	192002	578.1	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230614	4947	4977	4922	4941.65	234174	4941.65	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230614	32	32.7	31.65	31.85	87545	31.85	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230614	63.5	63.55	61.9	62.25	19819	62.25	down	down	correct
BSE.NSE	BSE Limited	20230614	565	573.4	564.65	570.5	854661	570.5	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230614	302.05	307.65	300	302.7	12486	302.7	up	down	incorrect
BSL.NSE	BSL Limited	20230614	195.5	202.45	193.6	197.55	16553	197.55	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230614	53.97	53.97	53.15	53.29	276502	53.29	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230614	21.75	21.75	20.5	21.17	838685	21.17	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230614	337	339.95	333.5	338.25	1179052	338.25	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20230614	4.5	4.55	4.45	4.45	126977	4.45	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230614	1158.05	1165.95	1139.9	1156.1	11294	1156.1	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230614	36.9	37.5	36	37.05	15246	37.05	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20230614	39.5	39.55	38.8	38.95	19257	38.95	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230614	15.5	16.25	15.5	15.8	14747	15.8	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230614	171	171.25	165.35	166.15	273387	166.15	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230614	2172.95	2199	2166.15	2185.35	40801	2185.35	up	down	incorrect
CANBK.NSE	Canara Bank	20230614	304.5	307.15	303	304.45	6079409	304.45	down	down	correct
CANDC.NSE	C & C Constructions Limited	20230614	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230614	748.95	754.45	741.15	748.85	494588	746.92	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230614	1021.05	1060	1020.75	1055.95	26693	1055.95	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230614	206.4	211.8	201.85	204.15	3146341	204.15	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230614	819.95	819.95	808.2	810.1	55913	810.1	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230614	74	75.6	72.05	73.85	13433	73.85	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230614	1195	1230	1191.1	1202.8	308266	1202.8	up	up	correct
CAREERP.NSE	Career Point Limited	20230614	214.1	217.75	212.05	212.85	76589	212.85	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20230614	673	678.7	667	668.6	63927	668.6	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20230614	520	526.95	495	504.8	100696	504.8	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230614	118.5	119.8	117.9	119.25	981915	119.25	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230614	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230614	7.6	7.6	7.4	7.45	32719	7.45	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230614	643.45	643.95	635.1	641.3	108835	641.3	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230614	1001	1023.95	985	1014	9877180	1014	up	up	correct
CEATLTD.NSE	CEAT Limited	20230614	2067	2069.7	2032.55	2048.15	201886	2036.14	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230614	14	14	13.65	13.85	65112	13.85	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20230614	420.6	425.2	417.1	419.85	39238	419.85	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20230614	10.35	10.35	10.05	10.15	108790	10.15	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230614	27.05	27.2	26.9	27.05	2416180	27.05
CENTRUM.NSE	Centrum Capital Limited	20230614	18.8	18.9	18.3	18.5	183862	18.5	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230614	1251.35	1273.45	1169.8	1192.2	41976	1192.2	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230614	613.95	616.55	606.9	615.3	97792	615.3	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230614	803.85	808.25	794.25	796.25	96793	796.25	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230614	7847.25	8047.35	7801.2	7965.65	27815	7915.31	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230614	6.8	6.8	6.5	6.65	377702	6.65	down	down	correct
CESC.NSE	CESC Limited	20230614	72.25	72.75	71.45	71.7	2205349	71.7	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20230614	763.9	764.05	730.35	736.8	205293	736.8	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230614	383.9	384	376.1	378.1	1358222	378.1	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20230614	431.2	434.6	428	430.5	50295	430.5	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230614	280.95	283.3	278.05	278.9	4960960	278.9	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230614	384.6	390	380.55	385.15	27735	385.15	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230614	274.85	277.95	271.5	274.7	67551	274.7	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20230614	333.4	333.95	326.8	328.55	18232	328.55	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230614	473.8	473.8	465.05	466.75	116809	466.75	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230614	374	380.8	369.2	378.5	1413715	378.5	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230614	1103	1103	1084.15	1099.3	2229661	1099.3	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230614	866	886.75	865.85	884.25	46014	884.25	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20230614	883.5	885	844.35	850.45	172496	850.45	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20230614	79	86.95	77.75	82.5	213350	82.5	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20230614	12.3	12.5	12.3	12.35	12496	12.35	up	down	incorrect
CIPLA.NSE	Cipla Limited	20230614	981.5	981.9	972.6	978.7	1831109	978.7	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20230614	1347.95	1372.3	1346	1368.45	147365	1368.45	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20230614	67	70.5	66.7	67.65	194104	67.65	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230614	174	175.8	174	175.1	77516	175.1	up	up	correct
CMICABLES.NSE	CMI Limited	20230614	10.2	10.2	10.2	10.2	0	10.2
COALINDIA.NSE	Coal India Limited	20230614	229.9	229.9	227.55	228.95	7034468	228.95	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230614	554	556	545	548.9	516799	548.9	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230614	36.55	39.75	36.25	38.7	7648276	38.7	up	up	correct
COFORGE.NSE	Coforge Limited	20230614	4568	4651.2	4505	4619.6	398730	4619.6	up	up	correct
COLPAL.NSE	Colgate	20230614	1648.95	1662	1637.5	1646.9	294476	1646.9	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230614	14.7	17.1	14.5	15.9	7924413	15.9	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20230614	20.5	21	20.2	20.35	116092	20.35	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230614	655	665.55	651.3	662.3	1913846	662.3	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20230614	72.2	73.55	70.4	73.1	1821365	73.1	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230614	148.65	150.7	144.65	148.45	31301	148.45	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230614	651.95	653.9	640	648.05	23653	648.05	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230614	33	33.6	33	33.4	30705	33.4	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230614	96.2	96.2	93.6	94.4	77281	94.4	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230614	937	955.9	934.65	946.25	450746	946.25	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20230614	4.45	4.45	4.1	4.25	175176	4.25	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20230614	43.43	43.48	43.15	43.42	760541	43.42	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230614	3905	4089	3892.55	4053.45	71846	4042.15	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20230614	455	462.85	442.05	450	30328	450	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230614	4.05	4.05	4.05	4.05	620	4.05
CREDITACC.NSE	CreditAccess Grameen Limited	20230614	1247.7	1248.65	1198.45	1217.85	97419	1217.85	down	down	correct
CREST.NSE	Crest Ventures Limited	20230614	186	193.25	185.25	190.4	14822	190.4	up	up	correct
CRISIL.NSE	CRISIL Limited	20230614	3940	3964.5	3880.45	3947.05	18714	3947.05	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230614	289.7	289.7	284.6	287.75	2818553	287.75	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230614	273.05	277.25	270.1	275	194808	275	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230614	72.35	72.35	67.2	67.85	158421	67.85	down	down	correct
CUB.NSE	City Union Bank Limited	20230614	125.1	125.65	124.1	125	2619390	125	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230614	34.75	35.65	34.75	35.15	4825	35.15	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20230614	1860	1867	1839.55	1855.35	690383	1855.35	down	down	correct
CUPID.NSE	Cupid Limited	20230614	263	265.6	260.05	260.85	33120	260.85	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230614	17.65	17.85	17.05	17.15	35134	17.15	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230614	135.45	149.4	133.95	146.75	837275	146.75	up	up	correct
CYIENT.NSE	Cyient Limited	20230614	1470	1525	1467.2	1497.8	856839	1497.8	up	up	correct
DAAWAT.NSE	LT Foods Limited	20230614	126.95	129.7	125.8	128.2	2670224	128.2	up	up	correct
DABUR.NSE	Dabur India Limited	20230614	561	563.5	557.75	562.35	1577846	562.35	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230614	2177	2213	2152.6	2196.6	395868	2191.61	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230614	368.85	371.65	362.8	364.7	58877	364.7	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230614	44	45.9	43.7	44.7	13620	44.7	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20230614	13.95	14.15	13.8	13.85	23203	13.85	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230614	591.7	593.35	574.05	578.8	338832	578.8	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230614	135	138.9	134.05	135.85	287316	135.85	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20230614	227.95	227.95	222.5	225.9	521556	225.9	down	down	correct
DBREALTY.NSE	D B Realty Limited	20230614	79.45	80.4	77.9	78.45	286934	78.45	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230614	26	28.4	25	26.3	61315	26.3	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230614	130.35	130.45	127.5	128.25	212848	128.25	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20230614	120.05	122.25	120	121.4	1120265	120.15	up	up	correct
DCM.NSE	DCM Limited	20230614	72.95	73.3	71.6	72.25	12724	72.25	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20230614	5.25	5.3	4.85	5.1	74383	5.1	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230614	170.15	174.85	168.1	169.7	76048	169.7	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230614	865.85	871	848	850.9	49759	850.9	down	up	incorrect
DCW.NSE	DCW Limited	20230614	45.65	45.75	44	44.3	2146687	44.3	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20230614	474.4	477.35	472.35	476	22080	476	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230614	563	578.95	561	571.5	1703676	571.5	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230614	2069.25	2140.55	2061.3	2114.6	805221	2114.6	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230614	135.95	138.05	133.25	136.4	43852	136.4	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20230614	182.4	183.85	178	178.65	104146	178.65	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20230614	346	380.75	341	362.3	35804	362.3	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20230614	247.1	248.2	240.8	243.3	1793462	243.3	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230614	75.45	76.45	75	75.2	1631	75.2	down	up	incorrect
DEN.NSE	DEN Networks Limited	20230614	34.3	34.6	33.85	34.1	847753	34.1	down	down	correct
DENORA.NSE	De Nora India Limited	20230614	1522.25	1578.2	1514.05	1566.5	18242	1566.5	up	up	correct
DEVYANI.NSE	Devyani International Limited	20230614	192.85	193.6	187.1	188.3	2175026	188.3	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20230614	14.9	15.6	14.9	15.15	300519	15.15	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230614	272	277.95	268.55	271.65	670510	271.65	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230614	17.25	17.25	17	17.05	580914	17.05	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20230614	34.2	34.35	33.7	33.75	1519934	33.75	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230614	796.2	808.05	782	788.75	64920	788.75	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230614	8.1	8.75	8.1	8.6	7598	8.6	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230614	699.8	700.3	683.4	694	617	694	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230614	839.7	839.7	806.8	812.55	16638	812.55	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230614	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230614	433.75	446.85	426.05	440.25	14655	440.25	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230614	21.2	21.25	19.8	20.65	178381	20.65	down	down	correct
DISHTV.NSE	Dish TV India Limited	20230614	14.65	14.7	13.9	14	24974871	14	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20230614	3495	3507.4	3462.05	3485.95	208081	3485.95	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230614	4340	4420.7	4321.05	4373.1	845916	4373.1	up	up	correct
DLF.NSE	DLF Limited	20230614	505	507	499.6	503.7	6893041	503.7	down	down	correct
DLINKINDIA.NSE	D	20230614	236.8	236.8	224.5	224.95	610392	224.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230614	3693.75	3740	3662	3704.85	376196	3704.85	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230614	3.6	3.6	3.3	3.3	2265324	3.3	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20230614	541.6	550.05	535.65	549.75	298241	549.75	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20230614	372.3	375.05	368.1	370.8	39778	370.8	down	down	correct
DONEAR.NSE	Donear Industries Limited	20230614	91.45	92.9	91	91.75	57119	91.75	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230614	274.95	274.95	221.55	243.65	288596	243.65	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20230614	11.85	12.65	11.85	12.55	398249	12.55	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20230614	486	492	476	480.15	40536	480.15	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230614	40	40.9	37.55	38.75	12977	38.75	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230614	333.2	339.95	331.95	335.4	110348	335.4	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230614	4707.8	4729.55	4685	4699	180251	4699	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230614	480	484	468.05	470.15	26019	470.15	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20230614	209	222.95	205	211.95	46958	211.95	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20230614	6.9	6.9	6.75	6.85	148292	6.85	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230614	243.05	243.05	236.9	238.35	22737	238.35	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230614	91.9	92.45	90.8	91.1	833526	91.1	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230614	3480	3480	3400	3416.35	4976	3416.35	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20230614	355.55	358	333.75	336.5	38844	336.5	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230614	44.2	44.65	43.45	43.9	8116953	43.9	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230614	2.1	2.1	2.1	2.1	0	2.1
EASUNREYRL.NSE	Easun Reyrolle Limited	20230614	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230614	4664.99	4664.99	4664.99	4664.99	0	4664.99
EBBETF0425.NSE	Edelweiss Amc Ltd	20230614	1134.01	1134.5	1133.05	1133.11	1539	1133.11	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230614	1292.4	1292.4	1285.11	1286	5564	1286	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230614	1149.61	1149.61	1148	1148.36	8407	1148.36	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230614	1666	1699	1590	1598.95	126919	1598.95	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230614	53.5	54.05	49.15	50.1	3489238	50.1	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230614	1.65	1.65	1.6	1.65	10728	1.65
EICHERMOT.NSE	Eicher Motors Limited	20230614	3615	3642.3	3563.15	3572.05	456603	3572.05	down	down	correct
EIDPARRY.NSE	E.I.D.	20230614	471	473.45	468.25	469.25	141225	469.25	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230614	527.15	527.15	513.9	522	42645	522	down	down	correct
EIHOTEL.NSE	EIH Limited	20230614	214	214.75	211	212.45	323087	212.45	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230614	650	654.95	617	638.65	3590	633.52	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230614	114.6	118.85	114.6	118.15	2435731	118.15	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20230614	577.65	586.3	571.25	575.3	195488	575.3	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230614	53.75	58.75	53.5	57	10195107	57	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230614	85.3	85.9	82.5	84.15	9256	84.15	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230614	550	551.65	540.1	547.7	229748	547.7	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230614	40	41.1	39.2	39.95	69546	39.95	down	down	correct
EMAMILTD.NSE	Emami Limited	20230614	382.65	382.65	376.55	379.5	726028	379.5	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230614	119.95	121.15	119.5	119.55	11515	119.55	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230614	69.75	73.3	69.75	70.95	143290	70.95	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20230614	76	76.6	73.7	74.35	18062	74.35	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20230614	87.8	92	87.8	90.95	60967	90.95	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230614	1539	1584.8	1515.9	1533.75	86466	1533.75	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230614	17	17	16.2	16.6	51291	16.6	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230614	112.15	113.15	110.2	111.15	2312001	111.15	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20230614	130	132	127.85	129.45	70566	129.45	down	down	correct
EPL.NSE	EPL Limited	20230614	205.75	208.1	198.65	200.55	720880	200.55	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230614	87.6	88.3	85.9	87.8	3674933	87.8	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20230614	665	668.4	651.35	662.65	63012	662.65	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20230614	25.4	30.2	25.15	28.3	4151484	28.3	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20230614	3949.95	3974.15	3855.85	3888.9	7314	3888.9	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20230614	2187.95	2196	2166	2184.8	170641	2178	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230614	12	12	11.4	11.45	753770	11.45	down	down	correct
ESTER.NSE	Ester Industries Limited	20230614	119.95	119.95	115.55	116.55	108898	116.55	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230614	340.05	344.55	338.45	341.3	62674	341.3	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20230614	950	964.6	920	933.5	42834	933.5	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230614	0.4	0.45	0.4	0.4	3606038	0.4
EXCELINDUS.NSE	Excel Industries Limited	20230614	898.75	905.05	891.2	898.1	12859	898.1	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230614	208.15	211	206.45	210.2	2412025	210.2	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20230614	1616	1620	1585	1590.3	27413	1590.3	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20230614	116.9	116.9	114.5	114.8	64874	114.8	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230614	331.75	389.4	326	376.75	17741954	376.75	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230614	1313.95	1320	1290.1	1301.8	15327	1301.8	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230614	313	314.95	308.95	311.6	240299	311.6	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230614	0.95	1	0.95	1	3232832	1	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20230614	2.25	2.3	2.2	2.2	2864486	2.2	down	down	correct
FDC.NSE	FDC Limited	20230614	304.95	309.7	301.95	309	577618	309	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230614	124.8	125.2	123.5	124.4	15051657	124.4	down	down	correct
FEL.NSE	Future Enterprises Limited	20230614	0.75	0.85	0.75	0.8	359639	0.8	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20230614	4	4.3	4	4.25	25668	4.25	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20230614	1780	1822	1755.35	1804.7	78919	1804.7	up	up	correct
FILATEX.NSE	Filatex India Limited	20230614	41	41.15	40	40.1	262837	40.1	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230614	809.4	836.8	805.5	832.45	567741	832.45	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20230614	4900	4972	4820	4930	46553	4930	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20230614	174	176.7	173.4	174.75	2618266	174.75	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230614	29.55	31.6	28.8	29.75	113913	29.75	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230614	4.9	5	4.8	4.95	42782	4.95	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230614	3120	3174	3120	3158.9	73737	3158.9	up	up	correct
FMGOETZE.NSE	Federal	20230614	384.5	391	376.15	382.55	401681	382.55	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230614	4.9	4.95	4.8	4.8	40537	4.8	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20230614	2230.95	2239.75	2189.95	2215	47363	2215	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20230614	288.9	294.15	284.3	293.45	2197295	293.45	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20230614	2726.7	2798.75	2725.85	2777.05	4661	2777.05	up	up	correct
FRETAIL.NSE	Future Retail Limited	20230614	2.35	2.45	2.35	2.45	1322382	2.45	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20230614	10.3	10.3	10	10.3	7115	10.3
FSL.NSE	Firstsource Solutions Limited	20230614	133	135.4	130.5	130.8	1214233	130.8	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230614	190	190.8	187.05	187.8	502657	187.8	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230614	249	251.65	247.25	248.1	224200	248.1	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230614	107.55	108	107	107.2	6930665	107.2	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20230614	2.8	2.85	2.7	2.75	1031090	2.75	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230614	2709.75	2878.8	2700.1	2853.4	93377	2853.4	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20230614	57.5	59	57.1	58.65	95889	58.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230614	615	617.9	600	602.7	10344	602.7	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230614	1061.45	1078.45	1043.25	1054.6	22898	1054.6	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230614	153.65	154.55	151	151.8	52812	151.8	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230614	353.05	363	353.05	361.1	14657	361.1	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230614	5.85	5.85	5.85	5.85	125273	5.85
GANGESSECU.NSE	Ganges Securities Limited	20230614	109.25	119.9	105.45	111.05	31166	111.05	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20230614	0.9	0.9	0.9	0.9	0	0.9
GARFIBRES.NSE	Garware Technical Fibres Limited	20230614	3125	3130	3101.1	3118.3	15995	3118.3	down	down	correct
GATI.NSE	Gati Limited	20230614	120.6	122.5	120	120.6	282045	120.6
GAYAHWS.NSE	Gayatri Highways Limited	20230614	0.8	0.8	0.8	0.8	20766	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20230614	6.15	6.15	5.7	6.05	198648	6.05	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20230614	169.95	173.4	167.25	169.45	25640	169.45	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230614	241.9	241.9	228.55	231.45	39373	231.45	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230614	58	59.5	57.35	58.7	173127	58.7	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20230614	320.4	324.55	317.05	318.8	17219	318.8	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230614	14.25	15	14.25	14.8	288668	14.8	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230614	104.15	110.9	103.3	107.9	3112736	107.9	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20230614	45.4	46.4	45.1	45.2	528285	43.82	down	down	correct
GEPIL.NSE	GE Power India Limited	20230614	160.2	161.8	156.6	157.25	179923	157.25	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230614	722.45	724.5	711	721.65	109402	721.65	down	down	correct
GET&D.NSE	GE T&D India Limited	20230614	201.25	210.25	201.25	203.2	32729	203.2	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20230614	58.2	63.6	57.95	58.7	986277	58.7	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20230614	6.3	6.3	6.3	6.3	0	6.3
GHCL.NSE	GHCL Limited	20230614	490.05	493.1	487.2	488.85	203281	472.38	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230614	177	178	175.5	176.1	128220	176.1	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230614	181.05	184.5	178.55	182.85	933966	182.85	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230614	66.5	69.55	65.3	67.55	15495	67.55	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20230614	4590	4600	4550	4575.85	7395	4575.85	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230614	26.55	26.7	26.25	26.3	47073	26.3	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230614	96.9	99	96.85	98.15	746009	98.15	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230614	12.75	14.05	12.75	14.05	6705547	14.05	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20230614	639.05	766.85	639	766.85	25193	766.85	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230614	1003	1065	995	1001.1	4507074	1001.1	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230614	1399.95	1418	1394	1412.2	71096	1380.49	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230614	649	650	635.85	637.45	666369	637.45	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230614	2.95	2.95	2.9	2.95	10953	2.95
GLOBAL.NSE	Global Education Limited	20230614	215.2	215.2	205.5	207.15	58941	206.15	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230614	60.5	63.35	60	60.2	46708	60.2	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230614	2.95	3	2.9	3	567991	3	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20230614	1232.8	1246.35	1207.55	1223.85	156735	1223.85	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20230614	607	614.35	602.8	609.7	86538	609.7	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20230614	578	578	570.05	573.25	16514	573.25	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230614	160.4	162.55	158.4	159.25	1542635	159.25	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230614	1460	1472	1452	1458.65	73139	1458.65	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230614	42.25	43.3	42.05	43.2	9470785	43.2	up	down	incorrect
GNA.NSE	G N A Axles Limited	20230614	818	818	808	811.2	48464	811.2	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230614	582.5	604.75	577.75	594.05	2654183	594.05	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20230614	515.4	523.8	508.5	517.75	76867	517.75	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20230614	320.45	320.45	315.2	315.6	8579	315.6	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230614	1710	1778	1701	1760.7	192180	1760.7	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230614	1.2	1.25	1.2	1.2	1662780	1.2
GODREJAGRO.NSE	Godrej Agrovet Limited	20230614	451	452	446.45	450.25	131885	450.25	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20230614	1057.6	1073.3	1048.15	1069.5	922595	1069.5	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20230614	483.15	486.7	479.05	484.8	265023	484.8	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20230614	1479.95	1512	1468.9	1506.55	1369369	1506.55	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230614	0.8	0.8	0.75	0.75	109760	0.75	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20230614	478.45	494	478	486.35	329450	486.35	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230614	31.15	31.6	30.8	31.15	146947	31.15
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230614	109.3	109.7	106.35	107.05	125443	107.05	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230614	50.7	50.7	50.51	50.56	2475767	50.56	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230614	45.15	45.15	41.2	42.05	8481	42.05	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20230614	132.15	132.5	128.15	129.65	479755	129.65	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20230614	50.95	51.05	50.55	50.85	149697	50.85	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20230614	69.35	71.2	68.2	70.1	91945	70.1	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20230614	427.95	433.35	425.35	427.75	45281	427.75	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230614	1208	1208	1190.35	1194.35	14733	1194.35	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230614	431	449.45	430.15	443.35	1818968	443.35	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230614	114.35	115.1	113	113.2	1069112	113.2	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230614	57.45	57.45	56.4	56.7	14749	56.7	down	down	correct
GRANULES.NSE	Granules India Limited	20230614	286.8	289	285.55	287.1	1244112	287.1	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20230614	388.05	393.5	387.2	389.95	1260219	389.95	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20230614	1745	1784.8	1737	1779.35	811120	1779.35	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230614	111.55	113.2	111.5	111.9	256211	111.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20230614	597	614.5	595.05	601.6	273096	601.6	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230614	137.5	140.45	137.5	139.35	2300318	139.35	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20230614	441.4	448	428.1	439.15	121073	437.69	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20230614	342.65	350.2	341.95	345.2	815815	345.2	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20230614	172.85	173	169.05	172	367438	172	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230614	10.65	11.25	10.4	10.9	11823397	10.9	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230614	2108.55	2132	2095.1	2126.85	13004	2126.85	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230614	1265.55	1268.65	1240.65	1246.05	11910	1246.05	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230614	800	812	791.1	809.2	234	809.2	up	up	correct
GRPLTD.NSE	GRP Limited	20230614	3800	3800	3700	3790	24	3790	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230614	563.2	567.95	546.1	548.75	1058182	548.75	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230614	158.5	165.25	157.2	163.15	7086189	163.15	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20230614	295	297.75	291.55	296.55	372876	296.55	up	up	correct
GSS.NSE	GSS Infotech Limited	20230614	185.15	187	183.2	185.8	53395	185.8	up	up	correct
GTL.NSE	GTL Limited	20230614	6.6	6.65	6.4	6.45	488968	6.45	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230614	0.8	0.9	0.8	0.85	29112548	0.85	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20230614	113	116	111.5	114.7	86318	114.7	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20230614	204.35	205	195.7	199	164344	199	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230614	670.5	697.75	669.05	688.8	364214	688.8	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230614	199	199.05	195.65	196.4	2056	196.4	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230614	486	486.8	481.05	484.95	598386	484.95	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230614	29.95	30	29.05	29.9	511	29.9	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230614	469.35	469.45	462.8	464.15	36815	464.15	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20230614	39.65	40.3	37.8	38.85	197980	38.85	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230614	285.6	287.5	278.1	280.75	69520	233.96	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230614	3653	3739	3645.1	3715.6	1912934	3715.6	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230614	918.95	922.65	913	916.6	133270	916.6	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230614	124.5	136.4	124.5	133.2	329400	133.2	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230614	14.85	14.85	14.55	14.6	2687441	14.6	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230614	926.45	933	914.1	921	18934	921	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20230614	1353.8	1366.55	1345	1360.95	643835	1360.95	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230614	1.75	1.8	1.7	1.8	13268	1.8	up	up	correct
HBANKETF.NSE	HDFC Mutual Fund	20230614	450.97	450.97	444.06	446.1	3926	446.1	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230614	151.9	152.45	146.1	147	5523469	147	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20230614	48.7	50.3	46.35	48.65	81488	48.65	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230614	18.95	19.2	18.4	18.55	22273472	18.55	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20230614	311.55	319.5	306	316.2	138381	316.2	up	up	correct
HCL.NSE	INSYS	20230614	14.2	14.5	14.2	14.25	399182	14.25	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20230614	1138	1138.4	1126.05	1135.85	836964	1135.85	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230614	2651	2656	2640.8	2645.85	4681618	2645.85	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230614	1988.9	1988.9	1903.05	1933.85	1061838	1933.85	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20230614	1610.45	1612	1600.2	1601.75	10056984	1601.75	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230614	584.8	589.45	581.8	585.05	5344073	583.13	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230614	52.35	52.35	51.89	51.92	586003	51.92	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20230614	203.79	203.99	202.86	203.96	21086	203.96	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20230614	692.86	692.86	690.01	690.56	4134	690.56	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20230614	3.05	3.05	3.05	3.05	0	3.05
HEG.NSE	HEG Limited	20230614	1407.4	1435	1395	1419.5	388095	1419.5	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230614	177.1	178.4	176.15	176.85	149011	176.85	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20230614	99.3	101	98.5	98.85	531500	98.85	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20230614	354.35	414	353	401.75	3322655	401.75	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20230614	273.2	274.85	267.6	270.4	63519	270.4	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20230614	221	222.65	217.15	220.15	226466	220.15	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230614	2952.45	2967.55	2923.65	2931.6	304861	2931.6	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230614	1617.25	1650	1613.1	1640.85	7088	1640.85	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230614	143.25	145.25	143.1	143.55	420	143.55	up	up	correct
HFCL.NSE	HFCL Limited	20230614	70.4	71.15	69.6	69.8	6066199	69.8	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20230614	854.95	887.9	840.7	847.4	282239	847.4	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230614	1090.9	1096.45	1080	1089.6	34692	1089.6	down	up	incorrect
HIKAL.NSE	Hikal Limited	20230614	317	320.9	315	317	200601	317
HIL.NSE	HIL Limited	20230614	3097.65	3147	3033.7	3119.75	18069	3119.75	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20230614	167.2	167.2	160	163.6	153269	163.6	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230614	113.5	116.3	113.1	115.75	1318103	115.75	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20230614	427	430	424.15	425.05	7213168	425.05	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230614	348.75	349.55	335	336.35	10641	336.35	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230614	97.5	97.55	95	95.6	20922	95.6	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230614	114.45	116.3	114.1	115.4	5875926	115.4	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230614	16.15	16.3	15.6	15.7	634549	15.7	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230614	11.2	11.9	11.05	11.3	203653	11.3	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230614	203	211.4	200.1	206.5	1930713	206.5	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230614	273.5	279.5	273.5	275.9	4126144	275.9	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230614	2671	2702.1	2652	2698.75	1536248	2676.89	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230614	305	305.9	301	302.15	790046	302.15	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230614	290	293	285	290.6	5828	290.6	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230614	144.95	148	142.5	143	33286	143	down	down	correct
HITECH.NSE	Hi	20230614	77.95	79.8	77.75	78.65	245203	78.65	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230614	219	223.3	215.95	217.15	30348	216.25	down	down	correct
HITECHGEAR.NSE	The Hi	20230614	382	388	376.55	379.4	28405	379.4	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230614	681.3	687	670	672.05	41872	672.05	down	down	correct
HLVLTD.NSE	HLV Limited	20230614	13	13	12.6	12.65	305759	12.65	down	down	correct
HMT.NSE	HMT Limited	20230614	30.9	31.05	30.2	30.7	9760	30.7	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230614	62	63.5	61.05	62.95	85968	62.95	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20230614	549.9	550.4	544	545	40896	545	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230614	275.46	275.46	272	273.98	13413	273.98	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230614	811.5	817.5	803.35	807.15	51301	807.15	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230614	41400	42025	41300	41902.15	8538	41902.15	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230614	2200	2200	2141	2153.05	8354	2153.05	down	down	correct
HOVS.NSE	HOV Services Limited	20230614	48.1	49.25	47.55	48.05	30571	48.05	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230614	100.5	108.3	100.5	105.9	1418656	105.9	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230614	129.5	130.45	128.4	129	1249172	129	down	down	correct
HTMEDIA.NSE	HT Media Limited	20230614	19.1	19.35	18.75	19.1	351137	19.1
HUBTOWN.NSE	Hubtown Limited	20230614	43.6	45	42.5	43.1	59131	43.1	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230614	60.85	61.25	59.4	59.7	5156756	59.7	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230614	262.5	273.5	262.2	271.5	129617	271.5	up	up	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230614	192.5	193.12	190.41	190.78	1307	190.78	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230614	65.35	65.75	63.3	63.45	8636464	63.45	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230614	114.6	116	112.65	113.15	6194906	113.15	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230614	27.25	27.35	26.4	27.1	2827	27.1	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230614	396	399.9	390.05	391.3	15667	391.3	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230614	26.98	27.28	26.85	27.02	99366	27.02	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230614	190.54	191.34	190.11	190.58	54740	190.58	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230614	66	66	65.29	65.72	294953	65.72	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20230614	946.05	946.95	936.25	939.8	13489262	939.8	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230614	43.15	44.99	43.15	44.35	72209	44.35	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230614	224.23	224.49	223.16	223.51	2974	223.51	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20230614	528.51	533.97	528.51	531.88	7798	531.88	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230614	1216.55	1217.75	1205.3	1212.05	523635	1212.05	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230614	52.46	52.46	51.75	51.97	509112	51.97	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230614	999.99	1000	999.78	999.99	147374	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230614	148.3	153.85	148.3	153.18	61948	153.18	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230614	132.53	133.62	132.53	133.54	47055	133.54	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230614	203.98	204.84	203.86	204.2	7869	204.2	up	down	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230614	204	205.01	204	204.88	218436	204.88	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230614	105.85	106.74	105.81	106.42	26869	106.42	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230614	44.24	45.12	44.21	44.76	78340	44.76	up	up	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230614	85.26	85.5	85.07	85.3	12503	85.3	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230614	509.1	522.8	508.35	517	2751526	517	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230614	700.89	700.99	697	700.45	775	700.45	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20230614	207.6	209.9	203.4	205.9	234537	205.9	down	down	correct
ICRA.NSE	ICRA Limited	20230614	4945	4979.95	4885	4905.4	7900	4905.4	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230614	54.4	54.45	53.9	54.05	2409286	54.05	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230614	5469.4	5471.15	5410	5423.5	217	5423.5	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20230614	8.15	8.25	7.85	7.9	344314076	7.9	down	down	correct
IDFC.NSE	IDFC Limited	20230614	104.8	105.9	102.85	103.5	13995147	103.5	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230614	75.25	76.9	74.95	76.75	50922815	76.75	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230614	199.3	200.62	199.3	199.63	833	199.63	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20230614	125.5	125.75	123.1	123.35	11355031	123.35	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230614	551	561.3	534	537.65	13981	537.65	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230614	819.35	823.7	813	813.5	13186	813.5	down	down	correct
IFCI.NSE	IFCI Limited	20230614	12.1	12.25	11.95	12	5038165	12	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230614	315.85	323.4	310.2	312.7	54044	312.7	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230614	490	494.85	484.05	486.25	49741	486.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20230614	464.8	470.35	462.2	469.45	1099313	469.45	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230614	492.6	494.05	481.85	484.75	22532	484.75	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20230614	505	509.8	494	496	469113	496	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20230614	67.8	69.75	66.85	69.4	678274	69.4	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20230614	116.8	116.8	113	114.6	19995	114.6	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230614	11.8	11.85	11.35	11.6	8202	11.6	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230614	3.4	3.45	3.15	3.15	146024	3.15	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230614	44	50.4	42.5	47.15	3814777	47.15	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230614	287.15	292.4	283.45	284.35	106089	284.35	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20230614	745.8	745.8	731	738.85	1236	738.85	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230614	3.2	3.25	3.05	3.2	89824	3.2
INCREDIBLE.NSE	Incredible Industries Limited	20230614	25.9	27	24	24.85	77161	24.85	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230614	25.5	25.8	25.35	25.45	46345	25.45	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230614	393.45	397.25	389.9	391.3	2881178	391.3	down	down	correct
INDIACEM.NSE	The India Cements Limited	20230614	228	231.5	226.05	227.25	1929981	227.25	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20230614	622.25	628	615	616.95	52937	616.95	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230614	5784	5838	5724.05	5810.75	96160	5810.75	up	up	correct
INDIANB.NSE	Indian Bank	20230614	281.8	282.9	281	281.75	442832	281.75	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230614	231.4	236	228.2	234.2	2419	234.2	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230614	191.8	198.5	191.3	197.75	190622	197.75	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230614	2365	2368.85	2346.1	2356	737180	2356	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230614	1438	1440	1415	1421.8	40122	1421.8	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20230614	3.35	3.35	3.3	3.35	152	3.35
INDNIPPON.NSE	India Nippon Electricals Limited	20230614	396.9	408.9	387.25	406.35	51207	406.35	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20230614	323.45	324.65	320.1	322.05	80509	322.05	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230614	48.7	48.7	47.65	47.9	153039	47.9	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20230614	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230614	154.85	161.15	153.55	161.15	339584	161.15	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20230614	406	406	394	396.65	63363	396.65	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230614	295	301.85	288	301.85	16427	301.85	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20230614	11	11.05	10.7	10.8	390574	10.8	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230614	89	90.4	88.05	89.8	64868	89.8	up	up	correct
INDSWFTLAB.NSE	Ind	20230614	69.35	73	69.35	71.9	122924	71.9	up	up	correct
INDSWFTLTD.NSE	Ind	20230614	9.5	9.75	9.3	9.75	85543	9.75	up	down	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230614	54.75	55.4	54.1	54.35	54187	54.35	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230614	1335.05	1336.25	1318.2	1323.25	2858453	1323.25	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20230614	172.2	172.95	166.25	166.75	23432403	166.75	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230614	15.65	15.8	15.2	15.25	7868240	15.25	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230614	465.5	468	461.1	464.6	19693	464.6	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20230614	5.25	5.35	4.9	5.3	25967	5.3	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20230614	584.89	587.89	581.89	586.62	3599	586.62	up	up	correct
INFY.NSE	Infosys Limited	20230614	1306.35	1306.7	1293.2	1300.4	3457981	1300.4	down	down	correct
INGERRAND.NSE	Ingersoll	20230614	2769.05	2849	2769.05	2831.85	25733	2831.85	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20230614	141.4	149.95	140.5	148.9	2907009	148.9	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20230614	453.25	457	452.4	453.2	24950	453.2	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230614	82.5	83.2	80.05	82.3	74234	82.3	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230614	610	616.6	601.5	613.8	863190	613.8	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20230614	65.5	65.7	65	65.35	25132	65.35	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230614	2	2.05	1.95	2	2632465	2
IOB.NSE	Indian Overseas Bank	20230614	24.65	24.85	24.4	24.55	3158442	24.55	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230614	92.2	93.5	92	93.15	19246845	93.15	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230614	461	463.7	446.5	448.75	173521	448.75	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20230614	736	740.5	712.4	716.85	1769514	716.85	down	down	correct
IPL.NSE	India Pesticides Limited	20230614	229.35	230.9	225.65	226.7	59317	226.7	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230614	27.6	27.75	27.35	27.5	4373823	27.5	down	down	correct
IRCON.NSE	Ircon International Limited	20230614	82.25	84.15	82.05	82.9	8132999	82.9	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230614	646.85	649.75	642.05	643.5	785495	643.5	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230614	33.25	33.5	33	33.05	19489115	33.05	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20230614	420	421	414.6	416.8	30920	416.8	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230614	517	522.3	516.55	518.45	85107	518.45	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20230614	156.15	158.9	150.5	151	37481	151	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230614	606	627.7	606	622.35	229956	622.35	up	down	incorrect
ISMTLTD.NSE	ISMT Limited	20230614	80.25	81.3	78.75	79.15	717696	79.15	down	up	incorrect
ITC.NSE	ITC Limited	20230614	446.25	447.75	443.75	444.5	8704178	444.5	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230614	330.85	332.85	324	325.15	36564	325.15	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230614	166.9	167.9	163.95	164.7	479367	164.7	down	down	correct
ITI.NSE	ITI Limited	20230614	108.2	109.15	107.8	108.4	183728	108.4	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20230614	8	8.15	7.9	8	722831	8
IVP.NSE	IVP Limited	20230614	178	178	168	168.3	5127	168.3	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230614	5313.1	5313.1	5250	5257.35	75	5257.35	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230614	2064.15	2064.15	2064.15	2064.15	0	2064.15
IWEL.NSE	Inox Wind Energy Limited	20230614	2030.05	2161.45	2030.05	2109.25	60605	2109.25	up	down	incorrect
IZMO.NSE	IZMO Limited	20230614	244.55	252	234.15	238.55	124022	238.55	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230614	56.55	56.8	55.15	55.55	2086541	55.55	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230614	74.4	76.85	73.7	74.95	421872	74.95	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230614	370.4	373	368.05	370.95	10411	370.95	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230614	76	77.45	75.55	75.9	81018	75.9	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20230614	170.4	172.9	168.55	170.1	1183179	170.1	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20230614	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230614	87	91.95	87	88.9	53632	88.9	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230614	98.4	98.65	97.3	97.85	739942	97.85	down	down	correct
JASH.NSE	Jash Engineering Limited	20230614	1135	1147.45	1135	1136.7	2547	1136.7	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20230614	203.15	211.9	203.15	210.2	89487	210.2	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230614	216.55	242.95	215.3	236	2189337	236	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230614	22.6	23.3	22.3	23.05	267173	23.05	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230614	90.15	94.95	89.4	94.35	288051	94.35	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230614	2159.1	2182	2153	2177.1	24150	2177.1	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230614	4.4	4.4	4.4	4.4	0	4.4
JBMA.NSE	JBM Auto Limited	20230614	988	989.2	950	954.55	809460	954.55	down	down	correct
JCHAC.NSE	Johnson Controls	20230614	1053.55	1061	1039.1	1048.5	29092	1048.5	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230614	50.7	51.35	50	50.55	26375	50.55	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230614	18.9	18.9	17.95	18.2	313481	18.2	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230614	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230614	374.05	378.55	371.25	373.45	15402	373.45	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230614	680	693	680	686.1	48344	686.1	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20230614	246	250.95	245	247.65	1388245	247.65	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230614	538	545.45	534.25	540.6	3925283	540.6	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20230614	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230614	369.5	369.75	357.2	365.45	157892	365.45	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230614	333.05	347.95	333.05	338.45	107421	338.45	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230614	20.85	21.8	20.3	21.3	132576	21.3	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230614	39.45	41.45	39.3	41.15	8510279	41.15	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230614	332.25	332.25	332.25	332.25	10547	332.25
JKCEMENT.NSE	J.K. Cement Limited	20230614	3293.25	3343.75	3291.05	3326.35	152448	3326.35	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230614	296.6	299.6	291.1	292.85	317385	292.85	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230614	740	748	731.2	742.75	507747	742.75	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20230614	329.95	330.95	328.1	329	387297	329	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20230614	191	191.8	188	189.1	543333	189.1	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230614	68.95	69.45	67.5	67.7	24731	67.7	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230614	73.2	73.2	71.7	71.95	886568	71.95	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230614	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230614	195.4	201	195.05	195.65	9740	195.65	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230614	8.6	8.9	8.25	8.35	12370350	8.35	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230614	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230614	645	645	611.05	618.85	17705	618.85	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230614	6.65	6.7	6.3	6.35	61344332	6.35	down	down	correct
JSL.NSE	Jindal Stainless Limited	20230614	325.2	335.4	321.3	331.75	634982	331.75	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20230614	262.3	269	262.05	265.8	1954154	265.8	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20230614	4499.9	5044.4	4470.05	4892.5	132945	4892.5	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230614	34	34.85	34	34.7	1570703	34.7	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20230614	761.55	779	759.15	772.85	4758206	772.85	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230614	138.45	144.75	138.1	143.85	1100622	143.85	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230614	485	496	484.05	494.3	1374519	494.3	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230614	480.95	484.35	475	478.4	17946	478.4	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230614	431.95	444.9	430.1	442.4	558482	442.4	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230614	367.9	374.6	367	373.95	150431	373.95	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230614	459.4	460	457.29	459.05	84555	459.05	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20230614	768	785.85	760.95	778.6	475748	778.6	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230614	208.65	209.45	204.3	204.8	1221084	204.8	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230614	7.95	7.95	7.95	7.95	406287	7.95
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230614	452	469	450.5	464.3	136806	464.3	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230614	1262.95	1325	1262.7	1289.6	714725	1289.6	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230614	209.2	211	207.45	208	4655	208	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230614	538.7	538.7	528	533.6	233260	533.6	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20230614	241	242	235.8	238.65	623	238.65	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230614	114.9	115.75	112.35	112.6	3236712	112.6	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230614	228.65	228.65	216	219	43526	219	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230614	317.6	319.5	313.05	317.6	72013	317.6
KANANIIND.NSE	Kanani Industries Limited	20230614	8.25	8.25	8	8.05	50069	8.05	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230614	119	120	114.25	114.75	88584	114.75	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230614	96	96.55	95.05	96.05	9220	96.05	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230614	444.85	451.9	439.95	450.1	324054	450.1	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230614	150.1	151	149	150.2	5311	150.2	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20230614	46.6	46.6	45.75	46.6	45263	46.6
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230614	114.25	117.5	114.1	115.25	5250902	115.25	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230614	5.15	5.65	5.15	5.6	164909	5.6	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230614	7.7	7.95	7.7	7.95	69455	7.95	up	down	incorrect
KAYA.NSE	Kaya Limited	20230614	336.2	341.45	333.65	338.35	9103	338.35	up	up	correct
KCP.NSE	The KCP Limited	20230614	107.1	109.1	105.55	107.85	235695	107.85	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230614	25.2	25.35	25.05	25.1	253635	25.1	down	up	incorrect
KDDL.NSE	KDDL Limited	20230614	1449.85	1467.95	1382	1390.55	69842	1390.55	down	up	incorrect
KEC.NSE	KEC International Limited	20230614	580	586.15	552.1	566.8	5048522	566.8	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230614	114.85	114.9	111	111.5	151892	111.5	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230614	43.8	43.8	43.8	43.8	0	43.8
KEI.NSE	KEI Industries Limited	20230614	2121.35	2233.15	2115	2205.7	911788	2205.7	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230614	62.7	63.9	59.25	60.6	1059331	60.6	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20230614	2510	2592	2510	2577.65	7673	2577.65	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230614	329.9	340	316.05	326.4	53536	326.4	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230614	61.6	63.2	61.2	62.6	630936	62.6	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20230614	93.8	94.8	92.05	93.25	3483	93.25	down	down	correct
KHADIM.NSE	Khadim India Limited	20230614	241.75	242.5	235.8	238.6	135008	238.6	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230614	69.85	71.75	69.75	70	224581	70	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230614	51.05	51.55	49.85	50.6	2464	50.6	down	up	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20230614	33.35	33.45	31.7	31.7	22616	31.7	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230614	1903.1	1920.3	1852	1861.3	3703	1861.3	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20230614	206	206.95	200.4	203.8	4623	203.8	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230614	1615.4	1632.4	1599.45	1604.85	15286	1604.85	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230614	1991.85	2044	1989.15	2001.45	14615	2001.45	up	up	correct
KIOCL.NSE	KIOCL Limited	20230614	191.95	196.5	191.95	193.65	45925	193.65	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20230614	292.85	293.6	290.2	291.5	68264	291.5	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230614	498	508.95	490.95	505.6	895264	505.6	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230614	588.3	588.3	570.95	577.9	101113	577.9	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230614	424.25	437.9	420.05	426.3	206795	426.3	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230614	2661	2886	2661	2851.55	34040	2851.55	up	up	correct
KITEX.NSE	Kitex Garments Limited	20230614	169.8	175.5	168.8	170.4	171264	170.4	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230614	509	509	492.4	497	31234	497	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230614	26.9	27.2	26.45	26.6	179904	26.6	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230614	240.55	243	239.75	242	216654	242	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230614	116.65	118	116	116.5	98028	116.5	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20230614	336.4	341.1	334.25	339.1	194525	339.1	up	up	correct
KOPRAN.NSE	Kopran Limited	20230614	181.95	187.85	180.6	182.95	332442	182.95	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230614	1855.95	1867.95	1846.4	1864.65	5578543	1864.65	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230614	450.21	450.21	447.31	447.6	7576	447.6	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230614	51.06	51.06	50.71	50.8	107504	50.8	down	up	incorrect
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230614	30.29	30.29	29.8	29.88	120354	29.88	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230614	200.02	201.5	199.76	200.36	12987	200.36	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230614	108.57	108.73	107.7	108.15	9346	108.15	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230614	405.01	405.5	402.43	404.45	32675	404.45	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230614	39.75	40.15	39.65	39.9	67715	39.9	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230614	68.3	72.45	67.45	71.55	277993	71.55	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230614	106.4	106.4	100.6	101.7	33836	101.7	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230614	1103.95	1104.95	1030.1	1039.7	4250112	1039.7	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230614	641	643.45	630	633.35	165962	633.35	down	down	correct
KRBL.NSE	KRBL Limited	20230614	351	358	349.55	352.55	400479	352.55	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230614	75.5	75.5	69.95	71.9	30716	71.9	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230614	2.45	2.45	2.35	2.35	42241	2.35	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20230614	453.05	454	442	451.25	58484	451.25	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230614	588.45	595	579.45	584.05	45505	584.05	down	down	correct
KSB.NSE	KSB Limited	20230614	2136.2	2160	2133	2142.85	7628	2142.85	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20230614	518.05	518.05	505	506.7	81312	506.7	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230614	354.05	355	349.7	353.15	33921	353.15	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230614	148.5	149.6	147.65	149.25	1001842	149.25	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230614	166.8	168.95	163.8	165.2	67760	162.38	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230614	109.8	112.75	108.55	112.2	10386005	112.2	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230614	4	4.2	4	4.2	1561	4.2	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230614	2007.5	2008.75	1973	1997.3	411041	1997.3	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230614	156.4	163.05	155.5	163.05	20403	163.05	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20230614	414.9	417	407.6	411.95	161240	411.95	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20230614	22.4	23	22.4	22.65	80189	22.65	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230614	363	364.1	357.15	359	2017191	359	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230614	12360	12433	12208	12386.8	5438	12386.8	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230614	93.35	93.5	92.4	92.6	1638337	92.6	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230614	142.35	148.8	140.5	141.85	8183	141.85	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230614	812	863.85	805.6	844.2	340211	844.2	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230614	10.6	10.6	10.6	10.6	80057	10.6
LIBAS.NSE	Libas Consumer Products Limited	20230614	13.45	14.9	13.1	14.2	745244	14.2	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230614	247.2	252	240.6	244.65	426828	244.65	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230614	371.5	374.1	370	372.85	1119894	372.85	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230614	23.76	23.83	23.71	23.74	743	23.74	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230614	202.18	203.59	202.12	202.35	235	202.35	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230614	698.5	698.5	682.88	693.03	126	693.03	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20230614	199	205	198.3	200.23	68	200.23	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230614	269	270.5	265.5	266.05	141270	266.05	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230614	387.8	397	386.25	390.05	392952	390.05	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20230614	4445	4624	4406.35	4589.6	219737	4589.6	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230614	1005.9	1005.9	999.99	1000	1736557	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230614	1000.01	1000.01	999.99	999.99	205086	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230614	684	709	642.8	649.75	4595541	649.75	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230614	155.95	157.65	151.95	155	156114	155	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230614	85.3	85.3	80.4	83.25	30659	83.25	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230614	112	113.2	109.7	110.3	15747	110.3	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20230614	5.9	6	5.8	5.85	33157	5.85	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230614	25.8	26.7	25.7	26.3	4419263	26.3	up	up	correct
LT.NSE	Larsen & Toubro Limited	20230614	2352.9	2360	2340	2355.05	1013564	2355.05	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20230614	3958	3960	3870	3876.3	258839	3876.3	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230614	2112.95	2164.9	2100	2145.75	17109	2145.75	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230614	359.55	362.85	352.15	354.85	155811	354.85	down	down	correct
LUPIN.NSE	Lupin Limited	20230614	817.95	823.5	809.95	818.75	675571	818.75	up	up	correct
LUXIND.NSE	Lux Industries Limited	20230614	1485	1519	1476.65	1506.4	35154	1506.4	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20230614	266.5	269.45	265	265.3	622091	265.3	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230614	102.95	104.45	101.75	103.6	173929	103.6	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230614	4.4	4.45	4.2	4.4	19042	4.4
M&M.NSE	Mahindra & Mahindra Limited	20230614	1374	1381	1366	1378.65	905086	1378.65	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230614	298	299.15	293.7	295	1158372	295	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230614	361	363	336.35	353.5	149703	353.5	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230614	327.3	328.95	321.1	325.15	18463	325.15	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20230614	43.1	45.85	42.65	45.1	71150	45.1	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20230614	6.15	6.15	6.15	6.15	22187	6.15
MADRASFERT.NSE	Madras Fertilizers Limited	20230614	74.5	79.9	73.4	76.15	7963914	76.15	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230614	30.48	30.48	30.37	30.4	178221	30.4	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230614	64.2	64.2	62.6	62.68	815537	62.68	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230614	19.88	19.88	19.63	19.65	95677	19.65	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230614	388.25	398.6	388	391.85	25279	391.85	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20230614	38.25	39.75	37.5	39.3	163362	39.3	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20230614	28.5	28.7	28.3	28.5	10125067	28.5
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230614	128	135.65	125.15	126.9	487488	126.9	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230614	72.3	76.5	71.5	74.6	110127	74.6	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230614	104.45	109	103.95	107	71443	107	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230614	78.6	79.55	78	78.1	72672	78.1	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230614	499.4	503.3	493.5	495.05	464275	495.05	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230614	468.6	473	468.3	471.6	67580	471.6	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20230614	363.8	375.25	360	366.25	466039	366.25	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230614	5392.6	5400	5320.05	5369.3	1420	5310.02	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230614	479.3	480.95	470.9	473	266103	473	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230614	975.1	989.45	965	969.75	55580	969.75	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230614	33.8	34.1	33.1	33.35	17001	33.35	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230614	196.92	197.16	196.2	196.56	9241	196.56	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230614	24	24.3	23.4	23.6	203762	23.6	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230614	18.45	19	18.45	18.6	56077	18.6	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20230614	179	183.65	176.5	179.7	329348	179.7	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230614	40.2	40.5	39.5	39.6	81250	39.6	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20230614	66.5	66.6	65.55	65.65	270824	65.65	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230614	121	121.5	119.25	121.1	7911416	121.1	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230614	105.25	105.55	104.5	104.75	23087	104.75	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230614	95.4	96.2	93.55	94.1	325298	94.1	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230614	321.7	323.75	318.6	321.05	23997	321.05	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230614	145.3	149.7	145	145.9	271646	145.9	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230614	112.4	112.4	108.2	110.2	1571207	110.2	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20230614	17.3	17.5	17.15	17.3	12662	17.3
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230614	437.52	438.94	437.27	437.52	1607	437.52
MARALOVER.NSE	Maral Overseas Limited	20230614	60.6	60.6	56.6	57.5	10927	57.5	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230614	319	325.2	318.35	320.75	20052	320.75	up	down	incorrect
MARICO.NSE	Marico Limited	20230614	539	543.4	534.65	539.4	1444023	539.4	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20230614	50.95	51.8	50.2	50.55	364550	50.55	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230614	86.85	89.4	86.2	88.05	2413275	88.05	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230614	9520	9599	9490.5	9532.5	328167	9532.5	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20230614	766	784.55	761	767.7	53434	767.7	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20230614	67.65	67.65	65.3	67	770	67	down	down	correct
MASTEK.NSE	Mastek Limited	20230614	2002	2015	1972	1978.6	58378	1978.6	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230614	645.8	653.8	635	643.7	12655	643.7	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230614	98.75	99.4	96.9	97.15	179469	97.15	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230614	575	584.65	573.25	583.4	2597751	583.4	up	up	correct
MAXIND.NSE	Max India Limited	20230614	117.4	119.5	115.5	118.6	165293	118.6	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230614	212	218	211.3	212.9	171289	212.9	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230614	506.3	515.95	490.25	498.4	356145	498.4	down	down	correct
MAZDA.NSE	Mazda Limited	20230614	876	889.95	851.1	873.1	5992	873.1	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230614	1042.2	1044.4	1022	1030.3	1217838	1030.3	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230614	629	662.8	629	651.5	50904	651.5	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230614	5.1	5.1	5.1	5.1	0	5.1
MBLINFRA.NSE	MBL Infrastructures Limited	20230614	21.1	21.7	20.5	20.85	70496	20.85	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20230614	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230614	895.25	906.75	889.4	898.05	719762	898.05	up	up	correct
MCL.NSE	Madhav Copper Limited	20230614	31.8	31.8	30.65	31	7446	31	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230614	18.9	20.55	18.7	20.25	2869579	20.25	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230614	1582.45	1596	1564.45	1589.2	225995	1589.2	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20230614	30.7	31.15	30.1	30.4	88095	30.4	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230614	2.15	2.25	2.15	2.25	8801	2.25	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20230614	141.7	142.2	137.8	138.45	149804	138.45	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230614	14.65	14.8	14.35	14.45	173244	14.45	down	down	correct
MERCATOR.NSE	Mercator Limited	20230614	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230614	2.85	3.05	2.8	2.95	5871	2.95	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230614	1305	1320	1285	1312.75	263751	1312.75	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20230614	1031	1044.95	1022.65	1031.6	28257	1029.37	up	up	correct
MFSL.NSE	Max Financial Services Limited	20230614	682.8	683.05	673.3	675.05	173611	675.05	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230614	20.1	20.1	19.1	19.6	44992	19.6	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20230614	1032.5	1050.35	1029.05	1047.75	335413	1047.75	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230614	292	299	292	293	165009	293	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230614	250.45	250.8	243.5	244.85	537375	244.85	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20230614	287.9	288.8	278.3	280.25	692127	280.25	down	down	correct
MINDSPACE.NSE	RR	20230614	311.45	311.45	304.43	305.6	73756	305.6	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20230614	136.55	140.85	133.15	135.45	107806	135.45	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20230614	14.7	15.05	14.35	14.5	1015369	14.5	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20230614	52.85	52.85	51.5	52.1	243997	52.1	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20230614	13.15	14	13.15	13.95	111321	13.95	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20230614	862.65	864.35	852.65	855.25	18904	855.25	down	down	correct
MMP.NSE	MMP Industries Limited	20230614	180	182	170.85	178.5	22555	178.5	down	down	correct
MMTC.NSE	MMTC Limited	20230614	31.75	32.05	31.4	31.5	1372156	31.5	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230614	64	64	62.5	63.1	421	63.1	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230614	52.31	52.31	52.24	52.24	5032	52.24	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20230614	15.2	15.25	14.85	14.95	16433	14.95	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230614	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230614	165.25	166.25	162.9	163.2	338211	163.2	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230614	10.9	11.25	10.9	11.15	159219	11.15	up	down	incorrect
MOL.NSE	Meghmani Organics Limited	20230614	87.1	87.6	85.2	85.9	608838	84.53	down	up	incorrect
MOLDTECH.NSE	Mold	20230614	327.75	329.6	320	324	43324	324	down	down	correct
MOLDTKPAC.NSE	Mold	20230614	991.95	1016.05	990.2	1000.9	54100	1000.9	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230614	37.2	37.69	36.84	36.99	130333	36.99	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230614	188.43	189.76	183.05	187.28	806	187.28	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230614	119.25	120	118.73	119.01	945837	119.01	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230614	838.95	847.5	825.05	833.8	72022	833.8	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230614	18.9	19.9	18.85	19.55	157532	19.55	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230614	27.8	28.3	27.4	27.8	3832357	27.8
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230614	668.95	697	667.05	693.4	240287	693.4	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230614	35.1	36.5	34.45	34.65	10914	34.65	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20230614	1890	1898.15	1872.75	1877.25	219687	1877.25	down	down	correct
MPSLTD.NSE	MPS Limited	20230614	1201.9	1216.65	1180	1200.85	19436	1200.85	down	down	correct
MRF.NSE	MRF Limited	20230614	99993	100400	99400	100114.15	9786	100114.15	up	up	correct
MRO.NSE	TEK	20230614	54	56.3	52.45	55.05	32473	55.05	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230614	65.85	66.2	65	65.2	2914660	65.2	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20230614	8.95	9	8.45	8.9	351079	8.9	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20230614	316.4	319.8	313.15	318	351469	318	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20230614	1935	1939	1913.5	1918.75	83290	1918.75	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230614	4.35	4.45	4.25	4.4	20160	4.4	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230614	21.2	21.8	20.5	20.6	6153410	20.6	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230614	132.15	134.6	130.95	131.2	343720	131.2	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230614	49.85	50.75	49.3	49.55	6609	49.55	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230614	55.8	55.95	54.1	54.3	167364	54.3	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20230614	137.95	138.9	134.5	135.65	146273	135.65	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230614	49.45	50.25	48.65	49.25	399319	49.25	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230614	381.9	382.7	374.45	376.45	31226	376.45	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230614	1157.9	1158.65	1140.5	1153.85	390757	1153.85	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230614	98.25	98.25	96	96.95	134260	96.95	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230614	10.05	10.3	9.7	10.2	776646	10.2	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230614	21.4	21.4	20.5	20.65	10534	20.65	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230614	65.95	68	61.45	62.5	533550	62.5	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230614	283.9	304	283.9	297.5	52402	297.5	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230614	118.3	124.8	118	121.65	329840	121.65	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230614	259.9	270.95	258.55	263.05	62394	263.05	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230614	278.3	289.5	277.2	279.65	94712	279.65	up	up	correct
NAM.NSE	INDIA	20230614	245.1	246.9	243	244.1	239490	244.1	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230614	621	625	618.65	619.95	299856	619.95	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230614	187.25	195.8	186.05	191.85	80977	189.82	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230614	85.7	86.45	85.2	85.55	6421221	85.55	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230614	3.95	3.95	3.95	3.95	0	3.95
NAUKRI.NSE	Info Edge (India) Limited	20230614	4334.9	4364.7	4290.85	4309.8	295156	4309.8	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230614	4598.9	4664.4	4543.6	4627.9	136491	4627.9	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230614	56.55	57.35	56.05	56.6	922362	56.6	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230614	128.9	128.9	126.4	127.8	133987	127.8	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20230614	697	697	680.15	684.8	748521	684.8	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230614	41.95	42.2	41.35	41.55	3540107	41.55	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230614	1490.45	1511	1469	1479.3	143	1479.3	down	up	incorrect
NCC.NSE	NCC Limited	20230614	122	125.95	121.9	124.4	3960422	124.4	up	up	correct
NCLIND.NSE	NCL Industries Limited	20230614	203	210.95	201.9	205.9	421104	205.9	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230614	1753.1	1797	1740	1755.85	750	1755.85	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20230614	19.85	20	19.2	19.5	148409	19.5	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230614	820	822	804	815.1	8355	815.1	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230614	248	251.9	242.3	245.25	1969323	245.25	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230614	19.5	19.85	19.05	19.3	41885	19.3	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20230614	17.8	18	17.75	17.95	156644	17.95	up	up	correct
NELCAST.NSE	Nelcast Limited	20230614	94.8	95.15	92	92.5	257975	92.5	down	down	correct
NELCO.NSE	Nelco Limited	20230614	718.3	728.8	711.3	713.5	169893	713.5	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20230614	1637	1637	1602	1610.45	19132	1610.45	down	down	correct
NESCO.NSE	Nesco Limited	20230614	645.7	645.7	635	635.6	61663	635.6	down	down	correct
NETF.NSE	Tata Mutual Fund	20230614	193.22	207	193.22	199.65	4855	199.65	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20230614	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230614	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230614	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230614	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230614	64.7	65.3	63.6	63.85	783712	63.85	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20230614	3102.45	3108	3011	3039.5	30722	3039.5	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20230614	654.85	664.05	646.5	648.9	89217	643.93	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230614	5.95	5.95	5.65	5.75	9387	5.75	down	down	correct
NFL.NSE	National Fertilizers Limited	20230614	71.2	74.35	70.7	72	15747444	72	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230614	62.7	62.7	59	60	11092	60	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230614	955	996.7	936.55	986.25	807888	986.25	up	up	correct
NHPC.NSE	NHPC Limited	20230614	45.7	46.1	45	45.4	11747144	45.4	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230614	119.1	121.95	118.2	120.3	896670	120.3	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20230614	19.3	19.3	18.55	18.55	10991	18.55	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230614	211.6	211.6	205.08	205.85	1880167	205.85	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20230614	88.4	88.4	84.7	85.5	696005	85.5	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230614	5.35	5.4	5.25	5.3	112598	5.3	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230614	2.75	2.85	2.65	2.75	362083	2.75
NILKAMAL.NSE	Nilkamal Limited	20230614	2290	2305	2280	2284.2	1818	2265.49	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230614	407.5	411.75	400.6	403.8	11112	403.8	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230614	31.25	32	31.2	31.65	19029	31.65	up	up	correct
NITCO.NSE	NITCO Limited	20230614	18.9	18.9	18.5	18.75	53413	18.75	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230614	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230614	269	276.95	269	272	150511	272	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230614	79	79.7	78.1	79.55	1164	79.55	up	up	correct
NKIND.NSE	N.K Industries Limited	20230614	41	41.05	37.5	39.15	593	39.15	down	down	correct
NLCINDIA.NSE	NLC India Limited	20230614	99.6	100.85	96.95	99.9	3107399	99.9	up	down	incorrect
NMDC.NSE	NMDC Limited	20230614	109.45	110.3	108.75	108.95	6186356	108.95	down	down	correct
NOCIL.NSE	NOCIL Limited	20230614	220.95	222.25	219.2	219.8	177135	219.8	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230614	7.1	7.1	6.85	6.9	94544	6.9	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230614	7.45	7.45	7.45	7.45	200	7.45
NOVARTIND.NSE	Novartis India Limited	20230614	769.95	800.8	765.15	792.25	73977	792.25	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20230614	229.2	229.2	228.47	228.51	797	228.51	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230614	294	295.9	287.85	289.35	7367	289.35	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20230614	184.9	194	184.45	191.7	557214	191.7	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230614	2206.3	2426.95	2191	2344.3	16398	2344.3	up	up	correct
NTL.NSE	Neueon Towers Limited	20230614	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230614	185.35	188.4	185.35	187.2	15061573	187.2	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230614	1130	1159.95	1102.15	1127.15	191339	1127.15	down	down	correct
NURECA.NSE	Nureca Limited	20230614	380	384.4	370	372.85	23614	372.85	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230614	359.5	364.55	354.9	357.35	387324	357.35	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230614	121	121	119	119.2	4905	119.2	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20230614	344.95	353.45	334.15	345.3	23434	345.3	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230614	985.8	1025.65	977.25	1019.05	1367277	1015.05	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230614	803	825.05	800	822.9	15402	822.9	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230614	3797.5	3900	3770.6	3884.45	334785	3884.45	up	up	correct
OIL.NSE	Oil India Limited	20230614	257	257.15	252.5	253.1	1058875	253.1	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230614	20.55	21.25	20.1	20.45	74157	20.45	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20230614	917.95	937	898.2	914.35	3043126	914.35	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20230614	54	56.4	53.05	56.15	33011	56.15	up	up	correct
OMAXE.NSE	Omaxe Limited	20230614	52.15	52.4	51.45	51.95	222278	51.95	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230614	49	51.45	47.5	50.8	1202244	50.8	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230614	8	8	7.75	7.95	24754	7.95	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230614	12.45	12.9	12.4	12.65	27327	12.65	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230614	22.6	22.6	22.15	22.3	409233	22.3	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230614	156.1	158.4	155.85	157.85	9695952	157.85	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20230614	73.9	74.6	73.4	73.7	287503	73.7	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230614	516.5	521.65	504.8	506.9	61783	506.9	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230614	241	245.95	235.1	236.2	107892	236.2	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230614	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230614	167	167	161.85	165.3	23592	165.3	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230614	423.25	423.95	411.55	423.4	3579	423.4	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230614	24.6	24.85	24	24.15	78696	24.15	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230614	29.45	29.45	28.8	28.8	54977	28.8	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230614	6.4	6.4	6.25	6.4	28653	6.4
ORIENTBELL.NSE	Orient Bell Limited	20230614	543	549	531	536.3	13393	536.3	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20230614	138.5	140.95	137.65	139.9	470087	139.9	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20230614	241.2	243.5	240.25	242.45	113096	242.45	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230614	93.25	93.25	90.9	91.15	383017	91.15	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20230614	65.1	65.8	63.5	64	6712	64	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230614	41.9	42.2	41.55	41.65	732276	41.65	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230614	2825.85	2890	2810	2825.3	9857	2825.3	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230614	1.15	1.15	1.1	1.1	1052	1.1	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20230614	24.95	25	23.55	24.15	108767	24.15	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230614	32.2	33.9	31.35	32.9	242355	32.9	up	up	correct
PAGEIND.NSE	Page Industries Limited	20230614	38500	38542.35	38257.55	38488.05	11773	38488.05	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20230614	52.3	53.3	51.05	51.65	334799	51.65	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230614	113.7	113.85	107.5	111	8864	111	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20230614	137.55	141	135.2	137.2	17614	137.2	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230614	138	138.55	132.6	133.7	171408	133.7	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230614	62.9	63.15	62	62.1	9744	62.1	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20230614	284.9	291.95	281.7	288.8	39632	288.8	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230614	209.05	209.7	204.1	207.65	15695	207.65	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230614	35.4	36	34.65	34.75	420776	34.75	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230614	104.25	107.9	103.75	106.9	945385	106.9	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230614	8.85	9	8.1	8.35	730964	8.35	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20230614	29.15	29.3	28.25	28.5	1939771	28.5	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230614	13.55	13.75	13.3	13.4	166896	13.4	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230614	27.1	27.3	26.5	26.9	1061791	26.9	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230614	42.7	43.1	41.75	41.9	129672	41.9	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20230614	3	3	3	3	0	3
PEARLPOLY.NSE	Pearl Polymers Limited	20230614	22.4	24.25	22.35	23.6	35778	23.6	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20230614	811	811.75	794.2	800.3	1080000	800.3	down	down	correct
PENIND.NSE	Pennar Industries Limited	20230614	77.3	78.35	76.05	76.2	476665	76.2	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20230614	25	25	23.85	24.25	1053899	24.25	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230614	4928	4987.35	4862	4964.25	517393	4964.25	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230614	223.25	231	222.75	230.05	3227498	230.05	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20230614	204.4	204.4	199.75	201.05	10438154	196.55	down	down	correct
PFIZER.NSE	Pfizer Limited	20230614	3935.8	3935.8	3841.8	3850.6	22430	3850.6	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230614	111.15	112.6	104.8	105.95	310518	105.95	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230614	18.85	19.55	18.65	19.4	3238897	19.4	up	up	correct
PGEL.NSE	PG Electroplast Limited	20230614	1688	1693.25	1641.05	1646.5	31602	1646.5	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230614	14019.75	14019.75	13850.05	13977.55	2700	13977.55	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20230614	5079.9	5160	5035	5112.35	4393	5112.35	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20230614	566	574.5	553.05	559.3	20342	559.3	down	down	correct
PGINVIT.NSE	IV	20230614	117	117	116.2	116.41	518107	116.41	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230614	1574.95	1588.9	1546.5	1565.9	82472	1565.9	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230614	2686	2729.65	2675.75	2693.1	513278	2693.1	up	up	correct
PIIND.NSE	PI Industries Limited	20230614	3769.35	3831.6	3725	3821.15	328223	3821.15	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230614	1837	1944.75	1832.15	1884.65	6498	1884.65	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230614	9.3	9.7	9.15	9.6	1364748	9.6	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230614	39.8	39.8	38.6	39.3	25428	39.3	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230614	383.45	383.9	369.05	372.55	67030	372.55	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230614	257.85	265	255	256.75	453	256.75	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230614	187.7	188.2	185.05	185.85	8645	181.9	down	up	incorrect
PNB.NSE	Punjab National Bank	20230614	52.2	52.3	51.65	51.8	16336696	51.14	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230614	62	62.5	61.6	61.9	86863	61.9	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230614	579	579.7	564.55	569.35	568669	569.35	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230614	36	37.75	36	36.9	20823	36.9	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20230614	317.95	320.65	313.8	318.65	251785	318.65	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230614	106.5	106.5	102.55	106	917	106	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230614	312.05	314.65	303	305.8	9192	305.8	down	down	correct
POKARNA.NSE	Pokarna Limited	20230614	357.05	387.95	357.05	376.2	217047	376.2	up	up	correct
POLYCAB.NSE	Polycab India Limited	20230614	3607	3607	3571.6	3587.8	153118	3567.54	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20230614	983.9	1001.15	983.85	997.35	25915	997.35	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230614	1292	1297.35	1275.45	1285.8	77323	1285.8	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230614	391.85	396	385.05	388.9	50523	388.9	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230614	348.1	349.3	343.25	345.65	588838	345.65	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230614	242.1	247.2	242.1	246.5	7723070	246.5	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230614	4199	4293.95	4056.5	4085.05	122886	4085.05	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230614	3228	3237	3195	3220.7	14072	3220.7	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230614	195.05	196	192.05	192.45	16612	192.45	down	down	correct
PPL.NSE	Prakash Pipes Limited	20230614	163.8	165.35	162.6	163	54159	163	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230614	12.35	12.75	12.1	12.5	92967	12.5	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20230614	390	394	386.85	387.6	595213	387.6	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230614	63.95	67.6	63.95	66.05	1941176	66.05	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230614	4.6	4.8	4.55	4.6	956052	4.6
PRAXIS.NSE	Praxis Home Retail Limited	20230614	12.1	12.65	12	12.65	393343	12.65	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20230614	170.25	186.8	169.3	182.85	1292218	182.85	up	up	correct
PRECOT.NSE	Precot Limited	20230614	198	198.85	185.3	188.3	6838	188.3	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20230614	84.5	85.4	84	84.3	183343	84.3	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230614	451.95	451.95	442.7	446.75	13394	446.75	down	down	correct
PREMIER.NSE	Premier Limited	20230614	2.45	2.45	2.35	2.45	11462	2.45
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230614	94.15	94.95	90.15	91.7	17417	91.7	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230614	143.25	150.4	137	150.4	244625	150.4	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230614	574.15	602.3	574.05	597.9	2144718	597.9	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230614	235.45	243.55	234.05	237.9	1355878	237.9	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20230614	130.4	131	126.15	130	132292	130	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230614	650.6	667	649.1	660.1	226518	660.1	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230614	17.85	17.85	17.35	17.55	145298	17.55	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230614	1127.4	1127.4	1101.05	1108.45	19683	1108.45	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230614	23.9	23.95	23.1	23.4	328050	23.4	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230614	129.9	129.9	126.75	127.3	400233	127.3	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230614	32.1	32.15	31.6	31.75	985669	31.75	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230614	745.5	764.9	744.25	753.9	90286	753.9	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230614	45.2	45.34	45.05	45.13	423171	45.13	down	up	incorrect
PTC.NSE	PTC India Limited	20230614	106	106.7	105.05	105.8	755543	105.8	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20230614	32.85	34.4	32.8	33.9	363724	33.9	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230614	924.5	944.65	896.75	927.6	114089	927.6	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230614	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230614	88.3	95.6	88.3	93.55	1683030	93.55	up	up	correct
PVR.NSE	PVR Limited	20230614	1457	1463.15	1445.8	1456.85	349079	1456.85	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230614	50.63	50.64	50.29	50.36	15856	50.36	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20230614	1992.01	1995.99	1982	1993.5	1354	1993.5	up	up	correct
QUESS.NSE	Quess Corp Limited	20230614	434.95	436	427.5	432	138740	432	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230614	166.55	170.6	165.15	166.45	82089	166.45	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230614	1	1	1	1	0	1
RADAAN.NSE	Radaan Mediaworks India Limited	20230614	1.7	1.7	1.7	1.7	1354	1.7
RADICO.NSE	Radico Khaitan Limited	20230614	1213.4	1215.45	1180.1	1186	126649	1186	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230614	11.2	11.3	11.15	11.25	260804	11.25	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230614	129.25	134.6	128.1	132	4817931	132	up	up	correct
RAIN.NSE	Rain Industries Limited	20230614	158.5	168	157	166.55	7245851	166.55	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230614	581.9	587	564	565.5	1155208	565.5	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230614	9.45	9.5	9.25	9.3	579022	9.3	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230614	828.65	847	828.65	839.55	40697	839.55	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230614	38.85	39.85	38.5	38.95	45145	38.95	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20230614	51.3	52.65	50.1	50.9	11500	50.9	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230614	4.4	4.4	4.4	4.4	0	4.4
RALLIS.NSE	Rallis India Limited	20230614	193.75	197.35	192.75	195.4	1100974	195.4	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230614	13.2	13.8	13.05	13.6	137447	13.6	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230614	39.2	39.55	38.1	38.35	1870879	38.35	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230614	934.5	944.05	931.85	939.25	233242	939.25	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20230614	169.5	174	167.95	172.5	197755	172.5	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230614	262	262.9	253.75	256	160659	256	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20230614	361.5	369.9	361.5	367.45	86077	367.45	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20230614	24.2	24.55	23.7	23.8	588234	23.8	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230614	271.25	277.7	271.25	274.75	1258	274.75	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230614	998	998	980.7	985.6	5431	985.6	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230614	2319.45	2340	2301	2338.25	26024	2338.25	up	up	correct
RAYMOND.NSE	Raymond Limited	20230614	1660.05	1699.95	1660.05	1670.2	260076	1667.21	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20230614	778.7	778.7	753.35	755.5	15302	755.5	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20230614	178.05	179.5	172.9	173.35	5400506	173.35	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230614	109.4	112.25	108.5	110.6	11776690	110.6	up	up	correct
RCOM.NSE	Reliance Communications Limited	20230614	1.15	1.2	1.1	1.15	8494702	1.15
RECLTD.NSE	REC Limited	20230614	155.4	155.95	152.95	153.7	7737722	153.7	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230614	187.9	194.5	187.1	189.95	3990726	189.95	up	up	correct
REFEX.NSE	Refex Industries Limited	20230614	524.45	528.9	515	519.8	121062	519.8	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230614	28.95	29.65	28.5	29.65	27037	29.65	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20230614	902	941.85	900.15	924.5	147032	924.5	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230614	9.1	9.25	8.8	9.2	598095	9.2	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20230614	2521	2555	2517	2551.85	6127509	2551.85	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20230614	166.4	169.9	165.35	168.3	609082	168.3	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230614	144.7	152.5	143.05	149.95	9256186	149.95	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20230614	248.85	255	240.2	250.15	6211	250.15	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20230614	43.95	44.1	43.15	43.35	7607489	43.35	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230614	303.5	306	290.65	298.3	541916	298.3	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230614	177.7	177.7	172	172.35	8879	172.35	down	down	correct
REPRO.NSE	Repro India Limited	20230614	594.5	598	578	586.5	24868	586.5	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230614	177.95	181.1	175.9	177.55	216958	177.55	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230614	1800	1800	1731	1761.8	7301	1761.8	down	down	correct
RGL.NSE	Renaissance Global Limited	20230614	91	91	89.15	89.45	84105	89.45	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20230614	3.45	3.55	3.45	3.5	2107277	3.5	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20230614	683	687.9	671.4	680.6	192611	680.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230614	89.9	91.9	86.3	87.1	1619433	87.1	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230614	963.4	977	956.2	961.95	351812	961.95	down	down	correct
RITES.NSE	RITES Limited	20230614	381.4	388	378.45	379.65	709301	379.65	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230614	13.4	13.4	13.4	13.4	0	13.4
RKEC.NSE	RKEC Projects Limited	20230614	54.95	55.7	54.75	55.2	33894	55.2	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20230614	418	429.85	416	420.5	1157515	420.5	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230614	2.5	2.5	2.5	2.5	0	2.5
RML.NSE	Rane (Madras) Limited	20230614	613.7	614	595	599.4	24964	599.4	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230614	2.1	2.2	2.1	2.2	405796	2.2	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20230614	343.8	345.65	338.1	342.2	64457	342.2	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230614	1964.6	1991.85	1963.95	1976.9	27369	1976.9	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230614	1.1	1.2	1.1	1.2	450516	1.2	up	up	correct
ROLTA.NSE	Rolta India Limited	20230614	1.85	1.85	1.85	1.85	0	1.85
ROML.NSE	Raj Oil Mills Limited	20230614	44.85	44.85	43.3	44.65	2303	44.65	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20230614	843.05	859	831.05	843.65	126466	843.65	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20230614	343.75	345.9	324.7	327.45	135136	327.45	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20230614	1508.7	1553.8	1508	1529.85	227433	1529.85	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230614	918	922	886.65	903.35	56035	903.35	down	down	correct
RPOWER.NSE	Reliance Power Limited	20230614	16.15	16.35	15.7	15.9	124100769	15.9	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230614	53.95	54.35	53.05	53.55	170807	53.55	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230614	456.15	473	454.4	459.35	25020	459.35	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230614	36.5	37.45	35.2	37.45	124507	37.45	up	up	correct
RSWM.NSE	RSWM Limited	20230614	212.95	216.55	211.1	211.7	114821	211.7	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230614	387.6	409	381.15	403.3	307921	403.3	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230614	39.1	39.2	38.6	38.7	605580	38.7	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230614	4.3	4.3	4.1	4.1	14049590	4.1	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20230614	216	223.9	213.95	216.25	118285	216.25	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230614	8.45	8.65	8.35	8.55	155778	8.55	up	down	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20230614	116.5	116.95	115.1	115.7	46505	115.7	down	down	correct
RUPA.NSE	Rupa & Company Limited	20230614	275.95	276.35	269.1	271.25	144943	271.25	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230614	26.75	27.25	26.55	26.6	56356	26.6	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230614	122.4	125.75	121.6	123.7	13905348	123.7	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230614	41.5	41.5	41.5	41.5	3041	41.5
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230614	4.05	4.05	4.05	4.05	1	4.05
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230614	1.5	1.55	1.5	1.55	1582	1.55	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20230614	12.4	12.7	11.75	12.2	218386	12.2	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230614	4.45	4.45	4.25	4.35	72533	4.35	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20230614	2908.95	2930.95	2876.45	2929.6	72238	2929.6	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230614	21.05	21.7	21	21.2	17279	21.2	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20230614	225	226.3	222	224.25	414327	223.54	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230614	84.7	85.75	84.25	84.75	20418160	84.75	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20230614	257.9	262	253.05	256.6	18639	256.6	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230614	26.25	26.5	24.8	25.35	942972	25.35	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20230614	313.55	316.75	295	316.75	1239444	316.75	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230614	14.7	15.2	14.7	14.8	400273	14.8	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230614	47.5	52	47.1	49.8	4749267	49.8	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20230614	295	295.5	281.3	286.7	7036	286.7	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230614	17.2	17.2	16.45	16.65	139331	16.65	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20230614	362.35	369.15	356.3	357.7	165970	357.7	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20230614	3.25	3.25	3	3.15	110125	3.15	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230614	7.6	7.6	7.6	7.6	0	7.6
SANDESH.NSE	The Sandesh Limited	20230614	928.3	940.8	922.55	931.8	1039	931.8	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230614	301	303.5	295	297.7	146202	297.7	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230614	286.85	340	270.2	334.15	1166665	334.15	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20230614	69.5	69.5	68.65	69.15	161040	69.15	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230614	482	489.5	469.05	482.3	207957	482.3	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230614	18.5	18.7	18.25	18.35	8119	18.35	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230614	6903	6936.3	6852	6896.85	31437	6896.85	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230614	0.45	0.45	0.45	0.45	0	0.45
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230614	1365	1425	1358	1414.1	135147	1414.1	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20230614	314.95	325.95	310.55	316.75	424338	316.75	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230614	40.4	40.4	39.2	39.95	58416	39.95	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230614	859.95	873.3	855.4	867	8856	867	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230614	314.8	314.8	300.2	306.3	48703	306.3	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230614	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230614	111.65	112.25	110.7	111.3	117239	111.3	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230614	173.7	174.3	169.35	170.75	499768	170.75	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230614	653	667.15	640.25	649.8	110820	649.8	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20230614	933	933	918	921.55	509000	921.55	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230614	83.15	83.15	82.2	82.59	1100	82.59	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20230614	301.85	301.99	299.8	301.8	9142	301.8	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230614	226.6	226.69	225.86	226.39	1090	226.39	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230614	161.31	161.99	161.29	161.57	2298	161.57	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230614	1240.1	1254.95	1227.65	1242.3	713768	1242.3	up	up	correct
SBIN.NSE	State Bank of India	20230614	577	578.55	575.25	576.55	8948696	576.55	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20230614	17.85	17.85	17.2	17.4	54638	17.4	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230614	3125.95	3125.95	3033.25	3061.3	75406	3061.3	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20230614	195.75	197	191.5	193.55	72087	193.55	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230614	248.7	250.9	242.2	247.25	594541	247.25	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230614	104.75	105	103.45	103.8	732326	103.8	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230614	247.95	255	246	247.6	362221	247.6	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230614	645.05	657.9	634.2	636.25	9491	636.25	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230614	36.4	38.9	35.85	38.9	193871	38.9	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20230614	303.45	308.05	296	301.55	118711	301.55	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20230614	19.8	21.55	19.65	21.55	371120	21.55	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20230614	75.5	76.65	75.45	76.05	496024	76.05	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230614	156	158.1	149.2	158.1	212592	158.1	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230614	272.35	274.65	271	271.95	25510	271.95	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230614	6.95	7.15	6.55	7.1	206932	7.1	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20230614	217.01	217.44	216.82	217.23	6616	217.23	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20230614	52.33	52.33	51.86	52.01	746416	52.01	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230614	194.68	194.8	194.06	194.69	200300	194.69	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230614	444.85	445.93	443.5	444.32	21022	444.32	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20230614	453.39	455.7	453.31	455.16	10253	455.16	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230614	0.95	0.95	0.95	0.95	0	0.95
SEYAIND.NSE	Seya Industries Limited	20230614	24.75	25.45	23.85	24.5	10291	24.5	down	down	correct
SFL.NSE	Sheela Foam Limited	20230614	1210.45	1225.05	1172	1207.15	199491	1207.15	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20230614	183.4	187.5	182.1	183.25	114955	183.25	down	down	correct
SGL.NSE	STL Global Limited	20230614	15.15	15.15	14.6	14.7	30250	14.7	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20230614	44.55	45.05	41.7	43.75	111733	43.75	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230614	595.95	617.95	595.95	602.95	173582	602.95	up	down	incorrect
SHALBY.NSE	Shalby Limited	20230614	143.1	145	142.1	143.05	89960	143.05	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20230614	148.95	150.55	147.1	149.8	46643	149.8	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20230614	763.65	763.65	737.25	752.3	59735	752.3	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20230614	16.9	17.05	16.1	16.6	21549	16.6	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230614	441.7	447.95	438.5	444.75	51166	444.75	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230614	562.85	563.6	537	539.8	262383	539.8	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230614	821.5	832.7	815.1	827.85	23173	827.85	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20230614	1289	1304	1279.95	1298.5	69412	1298.5	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230614	411	412.49	409.27	412.02	1380	412.02	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230614	152.95	156	149.65	152.6	60934	152.6	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230614	239.9	239.9	235.65	237.1	249469	237.1	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230614	25.85	26.4	25.2	26.05	107814	26.05	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230614	77	78.1	76	77.4	1528	77.4	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230614	120	128.3	119	123.65	34482	123.65	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20230614	117.9	119.05	115.95	117.4	81480	117.4	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230614	776.8	781.95	767.15	774.75	39194	774.75	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230614	54.6	54.75	53.25	54.4	20770	54.4	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230614	85.4	86.7	84	85.2	965687	82.65	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230614	26200	26389.95	26085.8	26236.1	26924	26236.1	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230614	184.8	191.9	182.7	185.9	121053	185.9	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20230614	10.35	10.9	10.25	10.55	453874	10.55	up	up	correct
SHRENIK.NSE	Shrenik Limited	20230614	1.05	1.1	1	1.05	1256207	1.05
SHREYANIND.NSE	Shreyans Industries Limited	20230614	252	256.95	245.6	249.85	352574	249.85	down	up	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230614	322.75	328.95	322.75	327.6	36653	327.6	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230614	1660	1667	1587.05	1596.7	26041	1592.36	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230614	18.35	21.5	18.25	19.8	1692033	19.8	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230614	319.35	346.85	317.9	340.45	2800815	340.45	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230614	7.6	7.6	7.6	7.6	201	7.6
SICAL.NSE	Sical Logistics Limited	20230614	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230614	3749	3769.35	3726.6	3763.2	248920	3763.2	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230614	55.4	60.2	54.6	58.25	2367566	58.25	up	up	correct
SIL.NSE	Standard Industries Limited	20230614	25.15	25.5	25.15	25.35	58495	25.35	up	up	correct
SILGO.NSE	Silgo Retail Limited	20230614	22.8	23.35	22.5	22.55	32495	22.55	down	down	correct
SILINV.NSE	SIL Investments Limited	20230614	318.95	368	314.75	349.9	124052	349.9	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230614	16	16.35	16	16.05	3537	16.05	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230614	26.75	27.15	26.05	26.15	61987	26.15	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230614	35.4	35.6	33.6	34.45	102732	34.45	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20230614	120	120	114.8	116	5114	116	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20230614	345.65	357.95	340.1	353.15	629126	353.15	up	up	correct
SIS.NSE	SIS Limited	20230614	404.85	419.5	404.85	414.2	124597	414.2	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20230614	0.8	0.8	0.75	0.8	1443458	0.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20230614	562.3	565	545.35	548.4	79572	548.4	down	down	correct
SJVN.NSE	SJVN Limited	20230614	38.55	38.85	38.3	38.45	5680880	38.45	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20230614	4798	4820	4732.85	4759.4	11998	4721.29	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20230614	3.4	3.4	3.4	3.4	0	3.4
SKIPPER.NSE	Skipper Limited	20230614	142	142.8	137.2	138.25	290667	138.25	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230614	228.9	228.9	213.1	218.85	163505	218.85	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230614	169	172.25	164.6	168.1	28931	168.1	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230614	76.8	77.8	76.1	77.45	49360	76.25	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20230614	1128	1142.05	1110.1	1117.95	43138	1117.95	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20230614	532	532	524.1	528.9	1123	528.9	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230614	92.45	92.9	91.5	92.05	59008	92.05	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20230614	43.35	43.65	42.7	42.9	526365	42.9	down	down	correct
SOBHA.NSE	Sobha Limited	20230614	564	568.9	560.5	566.15	909731	566.15	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230614	356.45	361.25	353	357.1	71945	357.1	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20230614	3899	3899	3851	3868.75	45657	3868.75	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230614	662.15	719.9	662.15	704.95	223744	704.95	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230614	25.5	25.5	24.55	24.55	111426	24.55	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230614	55.25	57.9	54.2	56.7	31630	56.7	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230614	531.8	531.8	508	509.85	2256756	508.34	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20230614	1045	1056.55	1008	1011.15	248245	1011.15	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20230614	281.85	281.85	279.75	280.15	59323	280.15	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230614	18.3	18.5	18.1	18.15	13226146	18.15	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230614	153.55	161.15	150.65	153.9	51834	153.9	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20230614	424.6	426.75	403.6	410.35	62476	410.35	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230614	718	739	713.75	733.7	222917	733.7	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230614	191.1	193.8	189.65	192	252602	192	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230614	17.9	17.95	17.65	17.85	1426870	17.85	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230614	235.4	235.4	232.1	232.85	38450	232.85	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230614	62.55	64.5	62.55	63.2	115633	63.2	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20230614	1.35	1.35	1.35	1.35	0	1.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230614	67.25	70.25	66.55	68.15	2701263	68.15	up	up	correct
SPLIL.NSE	SPL Industries Limited	20230614	66	66.55	64.3	64.9	40370	64.9	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230614	39.25	39.25	38.3	39.25	182093	39.25
SPTL.NSE	Sintex Plastics Technology Limited	20230614	1.3	1.3	1.3	1.3	859932	1.3
SPYL.NSE	Shekhawati Poly	20230614	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20230614	201.4	201.5	198.15	199.35	21033	199.35	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230614	2.15	2.25	2.05	2.25	241888	2.25	up	up	correct
SRF.NSE	SRF Limited	20230614	2357.9	2368.9	2343	2350.7	453023	2350.7	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230614	639.2	645.65	625.05	628.55	19560	628.55	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230614	4.1	4.15	4	4.1	458211	4.1
SSWL.NSE	Steel Strips Wheels Limited	20230614	162	185	161	182.65	5015421	182.65	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20230614	1.15	1.15	1.15	1.15	0	1.15
STAR.NSE	Strides Pharma Science Limited	20230614	405.9	406.5	397	400.55	482528	400.55	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230614	144.65	144.65	142.1	143.15	161884	143.15	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20230614	178.1	179.25	177.05	178.6	31577	178.6	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230614	78.8	80.85	78.8	79.1	97493	79.1	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230614	66	66.5	64.8	65.3	11018	65.3	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230614	15.9	15.95	15.15	15.25	3451018	15.25	down	down	correct
STEL.NSE	STEL Holdings Limited	20230614	143.5	154.5	142.25	146.4	199606	146.4	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20230614	361.65	361.65	345.1	348.85	61932	348.85	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230614	151.85	152	150.3	151.4	375443	151.4	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20230614	432.85	448	432.85	443.9	470404	443.9	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20230614	1675	1703	1622.15	1643.7	80588	1643.7	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230614	28.4	28.5	28.05	28.15	1252931	28.15	down	down	correct
SUBROS.NSE	Subros Limited	20230614	358.8	362.95	350.1	351.6	31240	351.6	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230614	490.7	514.8	490.7	507.9	611383	507.9	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230614	2.6	2.6	2.6	2.6	0	2.6
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230614	414.7	416.7	411.6	413.15	292280	413.15	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230614	34.4	35.6	34.4	35	12901	35	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20230614	695.1	714	691.05	710.65	7019	710.65	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20230614	4760	4929	4755	4866.6	21921	4866.6	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230614	2.4	2.45	2.35	2.4	373454	2.4
SUNDARMFIN.NSE	Sundaram Finance Limited	20230614	2565	2570.05	2540.7	2559.95	213362	2559.95	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230614	92	94.8	91.45	93.35	161605	93.35	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230614	358.6	364.8	350	360.55	5081	360.55	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230614	1158.9	1169	1150	1154.95	153841	1154.95	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230614	158	161.15	155.55	156.05	607108	156.05	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230614	991.6	995	984.25	986.7	2139387	986.7	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230614	282.9	283.95	279	279.9	495548	279.9	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230614	450.2	451	445.25	447.1	199015	447.1	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20230614	218.1	226	217	220.95	94342	220.95	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20230614	6.75	6.8	6.65	6.7	26327	6.7	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230614	393	394.7	384.3	388.7	94043	388.7	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230614	0.6	0.6	0.6	0.6	0	0.6
SUPREMEIND.NSE	The Supreme Industries Limited	20230614	3019.95	3074.95	2938.5	2987.3	85156	2967.64	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20230614	22.15	22.25	21.45	21.55	107928	21.55	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230614	9.9	9.9	9.5	9.6	53400	9.6	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230614	61.55	62.85	61.1	61.7	9003	61.7	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230614	799	841	799	838.75	680153	838.75	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230614	175	175	165.75	172	3158179	172	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230614	48.95	49.5	48.15	48.45	56833	48.45	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230614	10.3	10.55	9.8	9.8	685566	9.8	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230614	59.45	63.7	58.6	63.05	950607	63.05	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230614	475.5	477.5	475.5	476.75	125245	476.75	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230614	4	4.1	3.95	3.95	156899	3.95	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230614	15.25	15.35	14.15	14.4	222177502	14.4	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230614	11.1	11.35	10.6	10.85	134411	10.85	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230614	237.6	239.8	235	236.35	76582	236.35	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20230614	2111.5	2125	2090	2117.45	26685	2117.45	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20230614	339.7	342.5	335.55	337.05	8817	337.05	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230614	317.5	330	316.65	318.8	1951165	318.8	up	up	correct
SYMPHONY.NSE	Symphony Limited	20230614	918.9	939.9	910.4	913.95	96766	913.95	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20230614	738.8	745	737.65	743.5	224554	742.77	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230614	127.4	132.8	127	128.7	14641	128.7	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230614	236.4	236.4	233	233.5	67883	233.5	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20230614	18.25	18.25	17.5	17.65	154883	17.65	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230614	653	741.75	651.6	714.35	1192515	714.35	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20230614	972.7	1066.5	967	999.05	11009770	999.05	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230614	13.05	14.35	13.05	14.3	21620	14.3	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20230614	5.4	5.5	5.4	5.4	10464	5.4
TARC.NSE	TARC Limited	20230614	60.95	62.55	59.95	60.6	1358351	60.6	down	down	correct
TARMAT.NSE	Tarmat Limited	20230614	74.8	75.5	72.85	73.55	17344	73.55	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230614	11800	11925.3	11570	11650.8	1131	11650.8	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20230614	973.95	981.9	957.9	977.95	3249390	977.95	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230614	237.5	253.1	236.5	251.1	4909983	251.1	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20230614	1610	1674	1600.05	1639.8	4588929	1617.74	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230614	822.8	865	816	862.5	7652583	862.5	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20230614	7869.95	7869.95	7730	7749.9	151994	7689.62	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230614	2354.95	2449.8	2346.35	2386.2	175903	2386.2	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20230614	805	815	798.05	813.3	104183	813.3	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20230614	566	571.2	564	570.3	12713256	570.3	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230614	310.7	323.5	310.25	321.2	5815839	321.2	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230614	222.5	225.25	221.55	224.15	10509540	224.15	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20230614	111.5	114	111.4	113.8	66696433	110.2	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230614	671	687	671	682.9	41714	682.9	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230614	1797	1799.3	1760.05	1786.35	23178	1786.35	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230614	86.15	90.65	85.35	87.55	652173	87.55	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20230614	715	723	711.05	720.85	28012	720.85	up	up	correct
TCIEXP.NSE	TCI Express Limited	20230614	1684.1	1693.9	1659.9	1662.6	16757	1662.6	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20230614	2.7	2.7	2.7	2.7	0	2.7
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230614	419.45	426.5	415.15	415.95	553629	415.95	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230614	1503.85	1503.85	1461	1468.25	11640	1468.25	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20230614	3243.7	3255.85	3225.85	3251.05	1658544	3227.05	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20230614	218.8	223.35	216.5	217.65	312739	217.65	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230614	2362	2380	2332	2356.8	81378	2356.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230614	9.8	9.8	9	9.55	19912	9.55	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20230614	1080	1084.95	1071.05	1077.6	1321534	1077.6	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230614	372.9	374.4	359	360.55	89293	360.55	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20230614	720	721	711	714.3	264168	714.3	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230614	238	242.5	235.05	236.3	14413	236.3	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230614	47.35	49.7	46.75	49.45	249429	49.45	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230614	57.8	57.8	56.7	57.2	25620	57.2	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230614	58.2	59.45	58.05	58.2	103110	58.2
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230614	68.4	68.75	66.65	67.15	4594516	67.15	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230614	74.25	75.5	72.5	73.1	241234	73.1	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230614	9.2	9.25	8.65	8.85	20906	8.85	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230614	11.45	11.45	11	11.25	7327	11.25	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230614	1472.7	1480.95	1460.1	1469.35	5326	1463.41	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230614	82.1	85.25	82	83.7	9050	83.7	up	down	incorrect
THEJO.NSE	SM	20230614	1402	1402	1400.1	1400.2	750	1400.2	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230614	1414	1458.9	1410.1	1437.4	2744	1437.4	up	up	correct
THERMAX.NSE	Thermax Limited	20230614	2344.7	2378	2326.85	2360.85	31959	2360.85	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230614	72.7	77.3	72	75.45	2189393	75.45	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230614	59.6	59.6	59.6	59.6	0	59.6
THYROCARE.NSE	Thyrocare Technologies Limited	20230614	468.95	471.4	463.4	469.15	31918	469.15	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20230614	148.45	150.5	147.5	149	124869	149	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230614	889	908	877	902.2	81054	902.2	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230614	1657	1680	1612	1675.25	47835	1675.25	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20230614	2825	2837.95	2787	2834.2	90083	2834.2	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230614	5.25	5.65	5.25	5.65	60602	5.65	up	up	correct
TIL.NSE	TIL Limited	20230614	125.45	127.95	120	121.7	4893	121.7	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20230614	54.25	56.55	54.1	55.3	306	55.3	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230614	115	117.45	113.05	114.45	4396707	114.45	down	down	correct
TIMKEN.NSE	Timken India Limited	20230614	3480	3493.45	3430	3444.55	15002	3444.55	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230614	333.8	340	333.55	339.05	298500	339.05	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230614	210.65	214.6	205.4	211.15	148292	211.15	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230614	192	193.4	188	188.5	231792	188.5	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230614	8.2	8.4	7.95	7.95	2141195	7.95	down	up	incorrect
TITAN.NSE	Titan Company Limited	20230614	2920	2928.2	2897	2907.05	617700	2897.16	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230614	79.85	79.85	78.1	78.3	109803	78.3	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230614	216.3	217.4	214.45	214.95	126397	214.95	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230614	6.45	6.45	6.1	6.1	7014	6.1	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230614	99.6	101.95	97.15	98.05	28354	98.05	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230614	1816.45	1842.3	1811.25	1831.5	348900	1823.63	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20230614	670.2	675.75	661	663	484869	658.96	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20230614	175.8	176.7	167.05	169.45	90830	169.45	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230614	161.35	166	161	162.55	1997	162.55	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230614	41.65	43.4	40.35	41.75	211383	41.75	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230614	18	18.6	17.85	18.6	41397	18.6	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230614	64	69.85	64	68.1	50196	68.1	up	down	incorrect
TRENT.NSE	Trent Limited	20230614	1695.5	1730	1681	1711.2	1207550	1711.2	up	up	correct
TRF.NSE	TRF Limited	20230614	173.95	178	172.4	174.95	229976	174.95	up	up	correct
TRIDENT.NSE	Trident Limited	20230614	33.65	33.7	33.15	33.25	4208329	33.25	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230614	108	108.45	106.3	106.8	81879	106.8	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230614	82.55	82.55	80.3	80.65	495537	80.65	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20230614	416.6	417.7	404.4	410.35	621749	410.35	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230614	285	288.5	284.5	287.4	456088	287.4	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230614	1245	1266	1245	1257.25	5581	1257.25	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230614	721.55	727.05	720.05	723.45	33528	723.45	up	down	incorrect
TTL.NSE	T.T. Limited	20230614	78.35	79.9	76.2	77.3	27572	77.3	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230614	80.5	80.5	75.1	75.9	5398417	75.9	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230614	39.1	40	37.9	38.15	10960640	38.15	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20230614	400	430	393.8	416.5	1513613	416.5	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230614	1346.95	1350	1333	1345.85	663045	1345.85	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230614	2900	2909.95	2865.65	2878.8	4421	2878.8	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230614	195.6	196.9	193.9	195.65	52567	195.65	up	up	correct
TVVISION.NSE	TV Vision Limited	20230614	2.2	2.2	2.2	2.2	80	2.2
TWL.NSE	Titagarh Wagons Limited	20230614	419	427	412.2	416.4	498204	416.4	down	down	correct
UBL.NSE	United Breweries Limited	20230614	1468	1495	1467	1483.9	306469	1483.9	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230614	122.8	122.8	120.85	121.45	10839	121.45	down	up	incorrect
UCOBANK.NSE	UCO Bank	20230614	26.9	27	26.45	26.6	3680271	26.6	down	down	correct
UFLEX.NSE	Uflex Limited	20230614	412.95	419	412.95	416.75	102508	416.75	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20230614	78.4	81.05	78.4	79.85	109575	79.85	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230614	115.4	117.85	114.65	115.1	556840	115.1	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20230614	230.95	231.4	222.3	224.95	315859	224.95	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20230614	2.3	2.35	2.25	2.25	295191	2.25	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230614	399.85	401.7	388.1	390.95	630193	390.95	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230614	39.1	39.2	38.2	38.5	14966044	38.5	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230614	8308.95	8366.95	8276.75	8358.3	289643	8358.3	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230614	59.7	60.7	59.55	59.95	5844	59.95	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230614	3.8	3.8	3.55	3.6	52570	3.6	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230614	372.05	374.8	370.15	371.1	110308	371.1	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230614	202.7	206.2	200.1	201.4	83489	201.4	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230614	159.6	162.85	150.4	151.6	39242	151.6	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230614	72.5	72.85	71.75	72	3998517	72	down	down	correct
UNITECH.NSE	Unitech Limited	20230614	1.5	1.5	1.45	1.5	770252	1.5
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230614	264	300	258	292.7	56731	292.7	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20230614	93.2	94.25	91.8	92.85	13022	92.85	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230614	368.5	383	367.25	381.35	38651	381.35	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230614	388.55	391.85	379	382.05	1948	382.05	down	up	incorrect
UPL.NSE	UPL Limited	20230614	682	689.45	678.65	682.75	4009140	682.75	up	down	incorrect
URJA.NSE	Urja Global Limited	20230614	10.75	11.3	10.35	10.45	25138556	10.45	down	down	correct
USHAMART.NSE	Usha Martin Limited	20230614	289.4	292.3	276.95	284.25	772430	284.25	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230614	709	709	685.05	689.55	236131	689.55	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230614	45.03	45.56	44.54	44.65	93938	44.65	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230614	45.55	45.84	45.54	45.78	20788	45.78	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20230614	2024.99	2025	1995.56	2006.99	787	2006.99	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230614	674.6	675.79	664.3	671.4	293	671.4	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230614	56.37	56.37	54.9	55.61	2741	55.61	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230614	295	299.5	292.2	294.15	111871	294.15	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230614	110.95	113.05	106.5	108.2	116578	108.2	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20230614	2527.35	2527.35	2450.05	2469.5	16236	2469.5	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230614	314.2	314.45	305	307.9	116036	306.4	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230614	130.55	130.55	127.7	128.2	43528	128.2	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230614	18.15	18.25	17.55	17.7	7765281	17.7	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20230614	561.65	575	552	554.65	65634	554.65	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230614	55.5	55.5	53.1	53.15	59680	53.15	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230614	53.8	54.9	53.1	53.2	19408	53.2	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20230614	323.05	339.5	320.2	334.2	795775	334.2	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230614	42.2	44.2	41.85	42.45	10626251	42.45	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20230614	21.75	22.1	21.15	21.45	85656	21.45	down	down	correct
VBL.NSE	Varun Beverages Limited	20230614	810	828.25	801	807.5	3273818	807.5	down	down	correct
VEDL.NSE	Vedanta Limited	20230614	279.1	283	279	281	8520513	281	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20230614	1707	1732.5	1705	1708.55	31538	1708.55	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20230614	231.1	242.15	230.45	235.1	112694	235.1	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230614	232	232	227	227.65	11730	227.65	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230614	2291.9	2315.6	2259.95	2286.3	6916	2286.3	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230614	100.5	102.4	99.25	100.3	96614	100.3	down	down	correct
VGUARD.NSE	V	20230614	255.8	256.05	252.65	253.4	81427	253.4	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20230614	2777.75	2835.95	2771	2795.9	475	2795.9	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20230614	2.8	2.8	2.8	2.8	0	2.8
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230614	368.05	368.05	358.35	365.85	20947	365.85	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230614	390.6	409	388	405.05	260075	405.05	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20230614	1.95	1.95	1.85	1.9	373877	1.9	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20230614	3	3.45	2.95	3.4	33208782	3.4	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230614	3.05	3.4	3	3.3	36500880	3.3	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20230614	415	421.75	406.55	413.6	32139	411.6	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20230614	1843.35	1852	1830	1833.6	31144	1833.6	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230614	1937.35	1993.45	1931.1	1955.75	33201	1955.75	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230614	51.2	52.2	51.1	51.65	4125	51.65	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230614	526.8	530	506.25	515.9	226769	515.9	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20230614	50.2	50.8	48.6	50.55	1111735	50.55	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20230614	631	632	624.05	627.45	200407	627.45	down	down	correct
VIPULLTD.NSE	Vipul Limited	20230614	15.8	15.8	14.75	14.75	39756	14.75	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230614	85.95	88.7	85.8	87.6	145114	87	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20230614	11.6	11.95	11.6	11.95	49235	11.95	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230614	0.4	0.45	0.4	0.4	5656163	0.4
VISHAL.NSE	Vishal Fabrics Limited	20230614	17.9	18	17.35	17.7	274294	17.7	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230614	369	369.1	358.15	363.75	109931	363.75	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230614	19.1	19.65	18.8	19.25	2588543	19.25	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230614	0.9	0.9	0.85	0.85	210959	0.85	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230614	5.6	5.6	5.6	5.6	0	5.6
VLSFINANCE.NSE	VLS Finance Limited	20230614	157	157.75	156	156.35	17359	156.35	down	up	incorrect
VMART.NSE	V	20230614	1989.45	2115	1980.05	2099.65	693111	2099.65	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230614	4206.7	4210	4134.6	4174.3	9020	4174.3	down	down	correct
VOLTAS.NSE	Voltas Limited	20230614	808	827	801	815.25	2311363	815.25	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20230614	709.9	721.75	707.25	719.35	43858	719.35	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230614	201.7	204.9	196.65	198.85	71913	198.85	down	down	correct
VSTIND.NSE	VST Industries Limited	20230614	3397.95	3469.35	3380	3456.55	6575	3456.55	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230614	2796.4	2810.5	2757.1	2770.35	7650	2770.35	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230614	359.5	362	355.3	359.8	146460	359.8	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20230614	492.5	501.7	482.3	486.8	382374	486.8	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230614	84.6	86.9	83.2	84.8	244564	84.8	up	up	correct
WANBURY.NSE	Wanbury Limited	20230614	55.2	57	54	56.65	36756	56.65	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20230614	78.9	79.3	76.8	77.25	33269	77.25	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230614	302.4	333	300	319.55	498	319.55	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230614	91.5	92.85	89.85	92.05	115394	92.05	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20230614	110.55	112.7	110.25	112.2	31956	112.2	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20230614	269.5	274.65	269.5	270.5	504993	265.42	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20230614	173.9	188.9	173	186.3	1774205	185.38	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230614	360	360	345	355.25	767	355.25	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20230614	95.95	96.45	92.65	93.35	17946744	93.25	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230614	9530	9726.55	9486.1	9705.5	806	9705.5	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20230614	835	862	825	851.5	187143	851.5	up	up	correct
WHEELS.NSE	Wheels India Limited	20230614	647.95	649.7	635	640.5	20286	640.5	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230614	1465	1478.35	1460.2	1466.6	36986	1466.6	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230614	23.9	24.4	23.45	24.15	45941	24.15	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20230614	276	278.5	272.9	276.85	14665	276.85	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230614	54.2	54.3	51.8	53	459356	53	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20230614	101	103.25	100.1	103.25	649	103.25	up	up	correct
WIPRO.NSE	Wipro Limited	20230614	396.3	397.15	392.7	396.45	9256282	396.45	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230614	183.9	190	182.9	188.6	2211764	188.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230614	554.7	555.55	545.85	547.6	61530	547.6	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20230614	99.5	100.15	98.45	99.25	11511	99.25	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230614	83.85	87.4	83.85	84.9	21080	84.9	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230614	517.7	518.85	511.4	515.05	96411	515.05	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20230614	65.75	66.7	65.7	66.15	102566	66.15	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230614	86.6	88.45	84	84.7	63528	84.7	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230614	859	889	844	874.7	76471	874.7	up	up	correct
YESBANK.NSE	Yes Bank Limited	20230614	16.5	16.6	16.1	16.2	99586254	16.2	down	down	correct
YUKEN.NSE	Yuken India Limited	20230614	602.1	615	602.1	608.05	4563	608.05	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230614	196.6	199.25	194.4	194.85	9931784	194.85	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20230614	3	3.15	3	3.15	808983	3.15	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230614	8	8.25	8	8.05	3179346	8.05	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230614	119	123.75	114.1	118.15	9088	118.15	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230614	4.3	4.3	4.1	4.15	75847	4.15	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20230614	396.15	397.3	383.05	387.15	833518	387.15	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20230614	415.9	418.9	407.3	413.1	572426	413.1	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230614	106.95	109.05	102.15	103.65	76007	103.65	down	down	correct
ZOMATO.NSE	Zomato Limited	20230614	78.3	78.45	73.25	74.1	83186945	74.1	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20230614	338.45	355	336.3	343.65	83186	343.65	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20230614	147.95	158.8	146.55	152.9	574886	152.9	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230614	1507.45	1522.2	1498.05	1506.3	35128	1506.3	down	down	correct