CollectAI

close-nse_india_stocks

2023/06/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230626	93.05	95.85	90.1	90.6	64675	90.6	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230626	22.85	22.85	22.85	22.85	4156	22.85
3MINDIA.NSE	3M India Limited	20230626	27050	27594	26995.1	27508	1682	27508	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20230626	19.3	20	19.15	19.55	2651	19.55	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20230626	359.65	361.85	353.15	357.75	33436	357.75	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230626	204.85	227.55	199.25	207.5	4931106	207.5	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230626	7.6	7.7	7.4	7.5	72438	7.5	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20230626	6	6	5.9	5.95	79872	5.95	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230626	33.65	34.1	32.55	32.65	23936	32.65	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20230626	226	226	219.05	220.9	9239	220.9	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230626	444.15	453.95	444.15	449.9	152437	449.9	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20230626	503	509.9	501.15	508.1	1048410	508.1	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230626	617.8	628	611.15	620.85	5805	620.85	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230626	20.85	20.85	19.95	20.05	6382	20.05	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230626	142.65	142.65	138	138.2	11763	138.2	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20230626	1403.15	1473.8	1392.2	1463.2	1794903	1463.2	up	up	correct
ABAN.NSE	Aban Offshore Limited	20230626	40.05	40.4	39.15	39.4	106259	39.4	down	down	correct
ABB.NSE	ABB India Limited	20230626	4237	4300	4216.3	4285.35	138748	4285.35	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20230626	22600	22933.95	22598.8	22841.15	9642	22841.15	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230626	175.95	182	174.35	181.25	6215223	181.25	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230626	203.95	209.1	200	208.3	2398382	208.3	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20230626	44.7	48.5	44.7	48.5	606	48.5	up	down	incorrect
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230626	42.6	44.45	42.6	43.89	9790	43.89	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230626	43.94	45.01	43.4	44.02	8676	44.02	up	up	correct
ACC.NSE	ACC Limited	20230626	1772	1796.8	1754	1792.3	361121	1792.3	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20230626	1336.65	1352	1333.1	1337.7	8185	1337.7	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20230626	10.35	10.45	9.8	9.95	1665496	9.95	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230626	455.15	471.95	453.05	469.9	370375	469.9	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20230626	2210.05	2336.45	2173.05	2295.6	7847341	2295.6	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230626	940	973.9	925	968.45	6002771	968.45	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230626	710	726.3	705.1	724.4	5696079	724.4	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20230626	234.05	254.4	231	250.6	8107191	250.6	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20230626	750	783.55	743.25	770.75	1379942	770.75	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20230626	945	951.95	930.15	934.5	4994	934.5	down	down	correct
ADL.NSE	Archidply Decor Limited	20230626	73.6	76.4	73.6	75	831	75	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20230626	1099.95	1131.25	1094	1121.9	27278	1121.9	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230626	17.6	19.05	17.55	18.6	48205	18.6	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20230626	101.45	103.45	99.15	101.35	350018	101.35	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230626	87.35	89	84.35	88.1	102753	88.1	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230626	282.3	282.3	265.6	273.65	171029	273.65	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230626	319.5	329.65	318.5	322.8	881134	321.54	up	up	correct
AFFLE.NSE	Affle (India) Limited	20230626	1082.05	1109.65	1062.8	1095.7	256487	1095.7	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230626	610.3	613.8	604	607.7	16150	607.7	down	down	correct
AGRITECH.NSE	Agri	20230626	104	105.95	102.65	105.05	10544	105.05	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20230626	35.2	35.95	35.2	35.35	12943	35.35	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20230626	113	116.1	110.05	110.7	20184	110.7	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230626	121	121.1	119.5	119.75	2852	119.75	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230626	609	612	598.45	607.35	39879	607.35	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230626	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230626	3346.55	3363.7	3304	3319.05	26144	3319.05	down	down	correct
AIRAN.NSE	Airan Limited	20230626	17.35	17.65	16.95	17.2	141320	17.2	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230626	1472.45	1528.55	1460.5	1472	172242	1472	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230626	366.55	368.75	360.85	364.95	45871	364.95	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20230626	4.35	4.45	4.3	4.4	95441	4.4	up	down	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230626	0.65	0.65	0.6	0.6	734692	0.6	down	up	incorrect
AKASH.NSE	Akash Infra	20230626	29.45	29.45	27.8	28.35	7154	28.35	down	down	correct
AKG.NSE	AKG Exim Limited	20230626	31	31.35	29.8	31.15	11558	31.15	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230626	238.65	238.65	236	236.4	2904	236.4	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230626	8.5	8.5	8.35	8.35	128840	8.35	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230626	2465	2485	2423.1	2434.25	9470	2434.25	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20230626	9.55	9.55	9.3	9.4	64786	9.4	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20230626	589.05	594.85	588	591.1	6424	591.1	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20230626	71.3	73.9	70.1	72.75	728091	72.75	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20230626	755.35	755.35	742.2	743.95	6511	743.95	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230626	116.3	116.3	111.05	112.15	5609	112.15	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230626	3347	3415	3335.8	3401.5	131596	3401.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230626	2606.9	2659.75	2563.2	2646.65	33844	2646.65	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230626	282.95	282.95	278	281.1	120169	281.1	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230626	543.35	547.4	530.1	532.15	8683	532.15	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230626	74.15	76.1	73.95	74.15	15408	74.15
ALOKINDS.NSE	Alok Industries Limited	20230626	17.9	18.65	17.55	18.05	14586637	18.05	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20230626	64.6	68.75	64.55	68.15	295353	68.15	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20230626	271.5	273.5	268.3	270.15	10066	270.15	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230626	1.7	1.75	1.7	1.75	3062	1.75	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230626	635.1	647.2	635.1	645.3	308187	645.3	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20230626	2263.95	2279.95	2211.7	2228.25	125964	2228.25	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230626	1663.9	1663.9	1617	1630.8	10374	1630.8	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230626	425.75	433.9	419.3	432.05	3401951	432.05	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20230626	67.7	70	67.7	69.1	6236	69.1	up	up	correct
AMIORG.NSE	Ami Organics Limited	20230626	1261	1290	1260.05	1269.7	68858	1269.7	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230626	25.55	26.3	25.2	25.7	23202	25.7	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230626	624	639.95	624	633.65	16395	633.65	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20230626	164	169.9	163.7	166.7	827116	166.2	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230626	79.3	87.6	79.3	85.5	531535	85.5	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20230626	413	413	391.3	407.1	160283	407.1	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230626	110.9	112.9	110.8	112.2	156885	112.2	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230626	23.75	24	23.35	23.65	135752	23.65	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230626	31.7	32.55	31.6	32.05	23953	32.05	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230626	3.25	3.25	3.25	3.25	58772	3.25
ANMOL.NSE	Anmol India Limited	20230626	233.9	238.05	231.15	237.6	60804	237.6	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230626	8.95	9.1	8.65	8.9	40910	8.9	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20230626	0.65	0.7	0.65	0.65	220114	0.65
ANUP.NSE	The Anup Engineering Limited	20230626	1600	1646.4	1592.1	1619.35	13107	1619.35	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20230626	1031	1042	1025	1028.65	35514	1028.65	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230626	3212.95	3365	3190	3350.85	154501	3350.85	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20230626	178.25	184	178.25	181.65	5741	181.65	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230626	536.85	555	536.85	553.4	37082	553.4	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20230626	215.4	217.45	213.4	215.2	39580	215.2	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230626	1345.95	1345.95	1300.25	1309.95	714710	1309.95	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230626	607.4	643.95	605	634.4	906836	634.4	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20230626	52.5	52.7	51.7	52.7	3438698	52.7	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230626	5049.95	5055	5000.05	5036.95	430106	5036.95	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230626	702.25	719.6	702.25	709.1	173173	709.1	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230626	418.7	418.7	399.45	403.75	3398449	403.75	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230626	1390	1450	1359.1	1381.85	1931	1381.85	down	down	correct
APTECHT.NSE	Aptech Limited	20230626	498.85	502	490.85	499.35	222607	499.35	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230626	244.4	248.4	241.5	245.2	651569	245.2	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230626	74.3	80	73.05	78	70282	78	up	down	incorrect
ARCHIES.NSE	Archies Limited	20230626	26.9	27.5	26.2	27.1	52003	27.1	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20230626	37.35	37.35	33.95	34.55	1092	34.55	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20230626	166.9	166.9	163.5	164.05	18623	164.05	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230626	39	39	37.6	38.45	20734	38.45	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230626	174.25	176.15	170.5	173.9	157878	173.9	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20230626	1980	2109	1960.1	2073.45	48724	2073.45	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230626	43.75	44.7	43.2	43.8	20704	43.8	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230626	328.1	338.85	326.35	330.6	9429	330.6	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20230626	4.9	4.9	4.75	4.8	211447	4.8	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230626	19.6	20	19.6	19.75	4245	19.75	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230626	110.05	129.95	110.05	128.85	2594456	128.85	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230626	122.3	122.3	122.3	122.3	116	122.3
ARVIND.NSE	Arvind Limited	20230626	135.05	136.85	132.85	135.65	549025	135.65	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230626	327	333.95	319	327.5	250509	327.5	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230626	345.1	349.35	336.1	338.55	84064	338.55	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230626	491.2	498	480.15	482.7	107467	482.7	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230626	216.05	230.85	216.05	222.15	7357	222.15	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230626	330	332.95	325	328.55	14419	328.55	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230626	401.7	409.65	390.35	394.75	24201	394.75	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230626	134.25	134.25	129.15	132.4	251161	132.4	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20230626	178.05	195	176.35	188.45	432156	188.45	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20230626	14.7	15.5	14.7	14.95	167792	14.95	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230626	78.75	79.15	78.15	78.65	449817	78.65	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230626	161.6	165.2	160	164.25	7159126	164.25	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230626	190	190	181.3	182.95	2404	182.95	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230626	3295	3315.35	3271.4	3308.15	592801	3308.15	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20230626	50.75	51.2	48.5	48.8	823294	48.8	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230626	232.2	248.25	232.2	245.95	9707	245.95	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20230626	1352.7	1352.7	1323	1329.3	9405	1329.3	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230626	280	283.5	278	280.05	192471	280.05	up	down	incorrect
ASTRAL.NSE	Astral Limited	20230626	1960.3	1979.8	1934	1942.7	422277	1942.7	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230626	368.15	371.7	358.35	364.25	301297	364.25	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230626	3719.75	3799	3650	3715.6	14888	3715.6	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230626	24.4	27	23.5	26.3	675685	26.3	up	down	incorrect
ATFL.NSE	Agro Tech Foods Limited	20230626	825.15	830	815.05	826.1	4026	826.1	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20230626	632	651.95	620.05	644	1100925	644	up	up	correct
ATLANTA.NSE	Atlanta Limited	20230626	14.75	14.8	13.7	14.45	23879	14.45	down	down	correct
ATUL.NSE	Atul Ltd	20230626	6980	7054	6930.1	7031	50857	7031	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20230626	343	351	341	347.2	85908	347.2	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230626	736.7	749.35	732.05	745.4	1115771	745.4	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230626	986	1000	940	978.3	53380	978.3	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230626	699.1	725.3	696.6	721.35	5022446	721.35	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230626	62.7	64.6	60.35	62.05	7593	62.05	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230626	2254.3	2283.05	2236	2254.2	9086	2254.2	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20230626	68.9	69.4	68.05	68.35	42111	68.35	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230626	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230626	530.5	539.9	525.4	536.1	67095	536.1	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230626	391	393.95	385.45	389.65	267455	389.65	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230626	93	94	92.45	92.8	75696	92.8	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230626	345	353	316.55	336.1	2228028	336.1	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230626	959.5	963.5	953.1	960.55	5799528	960.55	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230626	442.52	443.45	441.31	442.74	582	442.74	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20230626	11.35	11.35	11.02	11.03	10313	11.03	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230626	453.1	453.1	443	453.1	137756	453.1
AXISGOLD.NSE	Axis Mutual Fund	20230626	50.34	50.34	49.87	50.19	71582	50.19	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230626	86.37	87.85	86.37	87.78	21078	87.78	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230626	199	199.87	198.84	199.37	2827	199.37	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20230626	297.83	298.33	296.33	296.9	1616	296.9	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230626	75	77.25	74.85	75.8	28262	75.8	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230626	106.75	106.75	106.75	106.75	89	106.75
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230626	4.55	4.55	4.25	4.35	146143	4.35	down	down	correct
BAJAJ.NSE	AUTO	20230626	4624.75	4657.95	4600.55	4606.9	298624	4467.24	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230626	188	193.8	187.8	190.2	1001041	190.2	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20230626	1200.5	1243	1196.7	1230.35	57406	1230.35	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230626	1504.45	1510.85	1487.2	1508.5	647496	1507.7064	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230626	16	16.1	15.4	15.7	12740971	15.7	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230626	6850	6990	6821.6	6961	14789	6948.05	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230626	6990	7035	6945	6998.7	563539	6969.09	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20230626	42.95	43.35	42.6	42.85	52776	42.85	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230626	2304.05	2304.05	2239	2252.85	48547	2252.85	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230626	504	525.9	500	519.95	2255	519.95	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230626	26.6	27	26.2	26.45	16783	26.45	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230626	2394.85	2411.1	2349.85	2389.15	203888	2389.15	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230626	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230626	136.75	137.9	136.1	136.9	154819	136.9	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20230626	89.5	97.2	89.5	95.2	478396	95.2	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230626	390.85	394.45	385.45	387.95	997875	387.95	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230626	83.1	84.5	83	83.2	7000	83.2	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230626	2777.2	2777.2	2714.95	2724	1088	2724	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230626	305	306	301.5	304.55	72109	304.55	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230626	236.6	239.5	233.5	236.55	7430712	236.55	down	down	correct
BANG.NSE	Bang Overseas Limited	20230626	40.35	40.45	39.1	39.3	11232	39.3	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20230626	70.7	70.7	68.65	69.5	10545	69.5	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230626	191.95	192.5	188.9	190.75	13686846	185.24	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20230626	443.97	446.95	442.6	443.46	460952	443.46	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230626	71.45	71.6	69.5	70.95	7102096	70.95	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230626	171	172.4	164.35	166.3	130246	166.3	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230626	666	673.7	648	670.35	70623	670.35	up	up	correct
BASF.NSE	BASF India Limited	20230626	2555	2605.6	2551.5	2571.9	28060	2571.9	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230626	47.1	48	47	47.35	36015	47.35	up	up	correct
BATAINDIA.NSE	Bata India Limited	20230626	1624.9	1645	1617.35	1643.3	360561	1643.3	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20230626	4289.95	4329.95	4275	4312.05	27150	4312.05	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20230626	3022.15	3043	2961.1	2969.8	12036	2969.8	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230626	1014.95	1055.85	1014.95	1026.25	156644	1026.25	up	up	correct
BCG.NSE	Brightcom Group Limited	20230626	29.85	29.85	29.85	29.85	3919928	29.85
BCLIND.NSE	BCL Industries Limited	20230626	514.2	515.6	505.45	508.5	40135	508.5	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20230626	1100	1107	1062.95	1093.4	919071	1093.4	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230626	27.95	29.2	27.9	29.05	39559	29.05	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230626	852.05	857.25	812.1	825.85	84605	825.85	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230626	57.8	57.8	55.65	56.05	4372	56.05	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230626	121	122.55	120	121.4	17369553	121.4	up	up	correct
BEML.NSE	BEML Limited	20230626	1634	1634	1565	1572.8	260502	1572.8	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230626	130.05	132.45	129.7	130.95	461637	130.95	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230626	676.95	682.45	671.3	677	611164	677	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20230626	1057	1151	1052.35	1142.65	353446	1142.65	up	up	correct
BFINVEST.NSE	BF Investment Limited	20230626	380	382	375	376.45	9321	376.45	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20230626	366.2	368.3	359.7	365.4	119411	365.4	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230626	2.6	2.6	2.4	2.4	9344	2.4	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20230626	54.35	55	53.9	54.6	84392	54.6	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230626	139.5	147.8	137.9	147.1	43505	147.1	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20230626	56.45	57.15	54.45	54.85	79905	54.85	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230626	4.95	4.95	4.65	4.85	128555	4.85	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230626	807.15	818.9	799.8	815.3	767301	815.3	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230626	121.3	124	120.8	121.5	18162	121.5	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230626	9582.45	9779.9	9416.05	9705.1	682	9705.1	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230626	173.05	177.95	173	175.55	196152	175.55	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230626	857.35	857.35	846.35	851.95	4431992	851.95	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230626	85.1	85.1	83.3	83.8	12716576	83.8	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230626	157.1	165.1	155.7	163.4	252816	163.4	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20230626	219	223.8	215.7	222.1	8341	222.1	up	down	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20230626	21.4	22.8	21.35	22	149375	22	up	up	correct
BIOCON.NSE	Biocon Limited	20230626	237.95	240.9	236.1	239.95	2646456	239.95	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230626	44.05	45.2	43.75	44.05	12873	44.05
BIRET.NSE	RR	20230626	264.2	267	262.56	263.48	21122	263.48	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230626	167.05	171	166.5	168.4	95108	168.4	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230626	1227	1248.4	1216.3	1241.3	104755	1241.3	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230626	55.4	56.95	54.65	55.45	87266	55.45	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230626	4.45	4.45	4.35	4.4	118122	4.4	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20230626	0.8	0.85	0.8	0.85	16739	0.85	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20230626	19.2	19.5	18.8	19.05	166783	19.05	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230626	81	84	79.3	81.35	215510	81.35	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230626	44	45	42.75	43.3	521146	43.3	down	down	correct
BLS.NSE	BLS International Services Limited	20230626	194.5	198.45	191.5	193.7	2066809	193.7	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230626	0.7	0.7	0.7	0.7	36285	0.7
BLUEDART.NSE	Blue Dart Express Limited	20230626	7287.95	7287.95	7120	7153.7	11308	7153.7	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20230626	780	794.1	779.15	786.5	245359	786.5	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230626	72	73.8	71.6	72.45	249963	72.45	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230626	101	105.45	99.7	104.9	2621696	104.9	up	up	correct
BOROLTD.NSE	Borosil Limited	20230626	429	438	421	427.5	62477	427.5	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20230626	519	523.5	508.05	509.3	251410	509.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230626	18617.05	18798.7	18530	18588.4	10300	18588.4	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230626	361.85	362.85	355.65	358.3	2640640	358.3	down	down	correct
BPL.NSE	BPL Limited	20230626	59.9	59.9	58.6	58.9	27791	58.9	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230626	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230626	565	584.8	559.1	577.8	103467	577.8	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20230626	4978.95	5022	4952.3	5009.2	179192	5009.2	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20230626	31.75	34.1	31.4	32.75	233831	32.75	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20230626	75.65	77.25	73.8	74.2	31418	74.2	down	up	incorrect
BSE.NSE	BSE Limited	20230626	611	611.85	589	596.75	1340671	596.75	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230626	293.95	293.95	277.05	281.9	12901	281.9	down	down	correct
BSL.NSE	BSL Limited	20230626	196	196	193.6	194.7	5715	194.7	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230626	52.65	52.99	52.32	52.62	226299	52.62	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230626	21.7	21.7	21	21.11	61869	21.11	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230626	342.65	342.65	335.05	340.15	1283233	340.15	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230626	4.35	4.4	4.3	4.4	148825	4.4	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230626	1160	1164.9	1134.1	1136.05	8136	1136.05	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230626	34.1	35.2	34.1	34.5	15898	34.5	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20230626	40.5	40.5	39.75	39.8	33721	39.8	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230626	14.7	14.85	14.2	14.55	8345	14.55	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230626	159.9	167.9	158.85	166.7	342171	166.7	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20230626	2163.7	2174	2140.25	2149.75	50595	2149.75	down	down	correct
CANBK.NSE	Canara Bank	20230626	296.4	297.5	291.65	293.75	5601930	293.75	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20230626	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230626	739.9	748	733.05	742.4	447265	740.49	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230626	1024	1040	999.05	1019.25	13936	1019.25	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230626	190	202.6	190	201.75	2140905	201.75	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230626	793.8	800	788.7	797.1	43433	797.1	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20230626	74	75.85	73.75	73.95	5001	73.95	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20230626	1192.95	1213.4	1171.55	1176.7	80711	1176.7	down	down	correct
CAREERP.NSE	Career Point Limited	20230626	201	210	201	206.2	56971	206.2	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20230626	689.95	694	683.2	689.25	29700	689.25	down	up	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20230626	483	485.95	472.15	478.25	50585	478.25	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230626	121.15	121.75	119.3	120.9	530055	120.9	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230626	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230626	6.95	7.05	6.7	6.9	58813	6.9	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230626	630.85	649	630.85	646.25	67741	646.25	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20230626	1039.5	1059.3	1030.5	1050	543182	1050	up	up	correct
CEATLTD.NSE	CEAT Limited	20230626	2009.55	2067.7	2003.05	2050.55	115785	2050.55	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230626	14.25	14.25	13.75	13.85	39114	13.85	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20230626	438.85	438.85	427.9	429.55	37820	429.55	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20230626	9.8	9.85	9.6	9.8	59905	9.8
CENTRALBK.NSE	Central Bank of India	20230626	28.1	28.15	27.55	27.7	5566178	27.7	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20230626	20.35	23.05	20.05	21.5	1169934	21.5	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20230626	1249.25	1365	1242.05	1336.55	62188	1336.55	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230626	610.7	638.8	607.45	629	123025	629	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230626	799.45	805	791.05	795.95	133164	795.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230626	7553	7824	7553	7632.75	19103	7632.75	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230626	6.4	6.5	6.2	6.25	147887	6.25	down	down	correct
CESC.NSE	CESC Limited	20230626	71.2	72.4	71.2	72.1	1212043	72.1	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20230626	738	749	730.4	746.45	220841	746.45	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230626	370	374.8	367.15	373.9	1703097	373.9	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20230626	411.95	421.9	407.4	414.95	187903	414.95	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230626	267.5	273.85	266.2	272.6	992098	272.6	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230626	406	418.65	406	409.6	25193	409.6	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230626	273.45	274.15	269.1	270.5	29010	270.5	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230626	319	322.45	313.95	316.25	27130	316.25	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230626	440.6	445.85	435.6	440.1	109025	440.1	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230626	377.95	382.7	372.05	381.25	535979	381.25	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230626	1090	1090	1068.05	1077.6	1188620	1077.6	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230626	876	887	864.55	882.35	91037	882.35	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20230626	845	858.9	826.1	829.95	117145	829.95	down	down	correct
CINELINE.NSE	Cineline India Limited	20230626	88.95	88.95	86.65	87.5	18964	87.5	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20230626	12.15	12.4	11.9	12.05	49939	12.05	down	down	correct
CIPLA.NSE	Cipla Limited	20230626	989.35	1025	989.35	1021.9	2313439	1021.9	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20230626	1357.7	1392	1345	1375.85	71845	1375.85	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20230626	65	66	63.2	64.4	148499	64.4	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230626	173.95	175	170	172.85	146805	172.85	down	down	correct
CMICABLES.NSE	CMI Limited	20230626	9.25	9.25	9.25	9.25	17711	9.25
COALINDIA.NSE	Coal India Limited	20230626	226	226.45	223.25	224.3	6145625	224.3	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20230626	573	591.7	570.1	586.25	1449397	586.25	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230626	39.05	39.65	37.25	37.45	3801663	37.45	down	down	correct
COFORGE.NSE	Coforge Limited	20230626	4445	4624.7	4444.95	4606.7	252705	4606.7	up	up	correct
COLPAL.NSE	Colgate	20230626	1631	1670	1625	1667.45	374707	1667.45	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20230626	14.45	14.9	14.4	14.65	318308	14.65	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20230626	19.6	20.15	19.6	19.8	36117	19.8	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20230626	642.7	650.9	632.45	649.8	685285	649.8	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20230626	74.95	77.45	73.3	74.25	3179971	74.25	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230626	148	148	141	143.15	23835	143.15	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20230626	609.85	654.95	609.85	641.1	110820	641.1	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230626	33.8	39.9	33	36.85	458011	36.85	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230626	89	89	84.35	84.45	60060	84.45	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230626	928.05	939.5	913.55	936.4	583323	936.4	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20230626	4.1	4.1	3.9	3.9	32682	3.9	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20230626	43.51	44	42.99	43.21	299910	43.21	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230626	3987.95	4040	3940	3959.85	13251	3959.85	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230626	484.25	485.75	471.2	476.55	8301	476.55	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230626	3.75	3.8	3.75	3.75	29029	3.75
CREDITACC.NSE	CreditAccess Grameen Limited	20230626	1383.7	1384.65	1315.15	1327.1	207689	1327.1	down	down	correct
CREST.NSE	Crest Ventures Limited	20230626	228	228.9	210	220.85	98029	220.85	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20230626	3771	3916.9	3705.65	3882	38423	3882	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230626	288.8	292	285.7	288.2	1626081	288.2	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230626	270	282	270	281.4	678898	281.4	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230626	72.9	77	71	72.2	328433	72.2	down	down	correct
CUB.NSE	City Union Bank Limited	20230626	121	122.75	119.65	122.15	4828475	122.15	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20230626	36.95	36.95	35.35	36.4	3661	36.4	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230626	1858.75	1877.9	1840	1870.85	392942	1870.85	up	up	correct
CUPID.NSE	Cupid Limited	20230626	252.7	254.1	250.05	251.5	10236	251.5	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230626	17.5	17.7	16.85	16.95	45066	16.95	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230626	140	140	132.45	136.35	41149	136.35	down	down	correct
CYIENT.NSE	Cyient Limited	20230626	1460.3	1474.15	1440.55	1459.7	181257	1459.7	down	down	correct
DAAWAT.NSE	LT Foods Limited	20230626	129.6	130.75	126.25	129.65	971331	129.65	up	down	incorrect
DABUR.NSE	Dabur India Limited	20230626	560.15	570	560.15	569.55	825926	569.55	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230626	2164.9	2199	2153	2197.15	140490	2197.15	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230626	373.5	387.7	368.9	371.2	205996	371.2	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230626	45.55	46.35	44.1	44.55	17135	44.55	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20230626	13.3	15	13.1	14.55	1941860	14.55	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20230626	549.8	554.5	542.6	547.35	120695	547.35	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20230626	142.25	143	137.7	138.65	190234	138.65	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230626	233.15	238.7	230.6	234.95	451188	234.95	up	up	correct
DBREALTY.NSE	D B Realty Limited	20230626	73.45	73.5	71	72.4	263797	72.4	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230626	25.35	26	24.5	25.05	10489	25.05	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20230626	140	145.1	137.05	144.5	1070354	144.5	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20230626	113.1	114.7	112.55	113.9	448862	113.9	up	up	correct
DCM.NSE	DCM Limited	20230626	70.6	72.5	69.15	69.8	38914	69.8	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20230626	4.9	4.9	4.65	4.8	18877	4.8	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230626	160.35	161.85	158.25	159.1	18164	159.1	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230626	915	944.85	905.1	910.25	527063	910.25	down	up	incorrect
DCW.NSE	DCW Limited	20230626	42.6	44.4	42.6	43.8	3962191	43.8	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20230626	503.8	503.95	489.6	494.2	7086	494.2	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230626	573.8	573.9	567.25	568.55	358357	568.55	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230626	2184.05	2242	2175.65	2232.65	426322	2232.65	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230626	130.5	137	130	135.1	58590	135.1	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20230626	175.6	178.1	172.65	173.4	70935	173.4	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20230626	376.85	388.9	376.85	380.55	3671	380.55	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20230626	237.95	241.4	235.45	240.45	1507201	240.45	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230626	73.9	75.85	73.3	74.15	7908	74.15	up	up	correct
DEN.NSE	DEN Networks Limited	20230626	35.45	36	34.05	34.6	2527980	34.6	down	down	correct
DENORA.NSE	De Nora India Limited	20230626	1809	1878.95	1796.1	1861.95	51477	1861.95	up	up	correct
DEVYANI.NSE	Devyani International Limited	20230626	188.5	195	188.1	194.3	1683249	194.3	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20230626	18.85	18.85	18.85	18.85	650	18.85
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230626	286.8	288.35	276.15	277.85	571074	277.85	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230626	16.7	16.75	16.5	16.6	394594	16.6	down	down	correct
DHANI.NSE	Dhani Services Limited	20230626	33.45	34.25	32.95	33.2	2707198	33.2	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230626	785	796	779.55	791.1	23280	791.1	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230626	8.5	8.7	8.35	8.55	10240	8.55	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230626	735	735	696	699.35	3188	699.35	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230626	770	779.45	758	760.4	9775	760.4	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230626	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230626	418	430	418	426.15	3411	426.15	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230626	21.85	22.15	21.25	21.7	69617	21.7	down	down	correct
DISHTV.NSE	Dish TV India Limited	20230626	15.05	15.4	14.55	15.3	24812409	15.3	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20230626	3468.95	3539.95	3467	3534.35	366126	3534.35	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230626	4326.95	4511	4316.25	4432.05	804774	4432.05	up	up	correct
DLF.NSE	DLF Limited	20230626	477.1	478	469.7	477.15	2333475	477.15	up	up	correct
DLINKINDIA.NSE	D	20230626	250	259.95	246.35	258.5	1117250	258.5	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20230626	3744.05	3879	3744.05	3848.25	344384	3848.25	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230626	3.3	3.3	3.2	3.3	211934	3.3
DODLA.NSE	Dodla Dairy Limited	20230626	576.9	593.2	571.1	582.4	61631	582.4	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20230626	374.65	379.95	371.95	374.4	43741	374.4	down	down	correct
DONEAR.NSE	Donear Industries Limited	20230626	93	94.05	91.65	92.85	60487	92.85	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230626	247.2	247.2	240	243.25	29725	243.25	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20230626	11.6	12	11.55	11.7	40233	11.7	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20230626	498	519.8	490	510.8	299893	510.8	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230626	37.85	37.85	36.1	36.5	9102	36.5	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230626	340.35	344.85	338.55	341.25	29504	341.25	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230626	4989.9	5074	4952	5041.6	721425	5041.6	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230626	515.05	515.05	494.55	503.25	30643	503.25	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230626	210.8	216.8	207.15	211.45	8708	211.45	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230626	6.8	6.9	6.7	6.75	162120	6.75	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230626	260.9	261.95	251.1	256.95	53554	256.95	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230626	91.1	92	89.7	90.35	869063	90.35	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230626	3681	3747.95	3650.2	3661.9	4769	3661.9	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20230626	325.9	329.05	317.55	326.9	20075	326.9	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230626	42.3	42.6	41.45	41.5	13016006	41.5	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230626	1.9	1.9	1.9	1.9	141002	1.9
EASUNREYRL.NSE	Easun Reyrolle Limited	20230626	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230626	4331	4331	4331	4331	0	4331
EBBETF0425.NSE	Edelweiss Amc Ltd	20230626	1133.64	1135	1133.5	1133.6	3729	1133.6	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230626	1272.6	1289.4	1272.6	1279.58	18179	1279.58	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230626	1148.99	1148.99	1146.51	1148	5878	1148	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230626	1695	1760	1693.95	1736.65	111332	1736.65	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230626	49.95	49.95	48.9	49.4	836526	49.4	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230626	1.95	1.95	1.95	1.95	51788	1.95
EICHERMOT.NSE	Eicher Motors Limited	20230626	3549.95	3572.3	3521	3551.65	346202	3551.65	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20230626	484.85	485.7	472	473.45	241155	473.45	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230626	529.4	532.7	519.2	521.65	24328	521.65	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20230626	208	211.75	207.05	210.95	277655	210.95	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230626	595	618	591.15	601.4	3514	601.4	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230626	120.3	123.9	119.6	122.75	451549	122.75	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20230626	547	561	544	549.35	164320	549.35	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230626	56.4	57.85	55.55	57.5	3156265	57.5	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230626	84.45	84.45	82.2	82.8	5920	82.8	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20230626	541.55	552.4	534.3	549.85	698107	549.85	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230626	40.05	40.45	39.3	39.8	28519	39.8	down	down	correct
EMAMILTD.NSE	Emami Limited	20230626	409.9	421.3	409.15	419.15	565167	419.15	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230626	123.4	123.4	120.8	121.95	9061	121.95	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230626	69.5	69.5	68	68.65	15038	68.65	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230626	74.6	74.7	73.65	73.85	8524	73.85	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230626	90	90	87.1	87.65	18426	87.65	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230626	1567	1601.45	1555.3	1561.9	21449	1561.9	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230626	17.4	17.45	16.85	17	36997	17	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230626	113.3	116.15	112.05	115.3	3582699	115.3	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230626	131.9	133.65	128.1	131.8	39339	131.8	down	down	correct
EPL.NSE	EPL Limited	20230626	207.7	208.35	203	203.85	705679	203.85	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230626	81.85	85.5	80.1	84.8	10758338	84.8	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20230626	660.05	675.95	660	666.6	36229	666.6	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20230626	19.35	20.5	17.7	19.25	8922995	19.25	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230626	4012.2	4080	4012.2	4051.1	4304	4051.1	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20230626	2167.2	2211.95	2151	2200.55	381288	2193.7	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230626	11.7	12.15	11.25	12.15	285257	12.15	up	up	correct
ESTER.NSE	Ester Industries Limited	20230626	110.5	113.8	109.95	113	71122	113	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20230626	330.65	332.15	326.4	329.8	62900	329.8	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20230626	928.05	936	905.1	929.7	14943	929.7	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230626	0.4	0.4	0.35	0.4	1615536	0.4
EXCELINDUS.NSE	Excel Industries Limited	20230626	960	979.8	959.65	968.5	7832	968.5	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20230626	234.95	235.5	230	232.55	4839246	232.55	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20230626	1550	1573.95	1542	1566.7	14405	1566.7	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20230626	115.95	115.95	112.45	112.9	116821	112.9	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230626	415.05	426.8	410	418.5	1598844	418.5	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230626	1256	1275.95	1240.1	1248.6	9005	1248.6	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230626	291	293.75	286.05	289.8	281839	289.8	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230626	0.9	0.9	0.85	0.9	1591788	0.9
FCSSOFT.NSE	FCS Software Solutions Limited	20230626	2.2	2.25	2.15	2.15	3006412	2.15	down	down	correct
FDC.NSE	FDC Limited	20230626	315.15	327.95	312	323.7	1481215	323.7	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230626	122.15	122.3	121	121.3	5930251	121.3	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20230626	0.8	0.85	0.75	0.85	754745	0.85	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20230626	4.65	4.85	4.65	4.85	14333	4.85	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20230626	1752	1759.7	1724.5	1746.95	21273	1746.95	down	down	correct
FILATEX.NSE	Filatex India Limited	20230626	38.85	40.4	38.75	40.15	817929	40.15	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20230626	813.7	813.7	794	799.5	201284	799.5	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230626	4827	4877	4805.1	4866.85	21374	4866.85	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20230626	175.4	178.7	173.95	177.65	504429	177.65	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230626	29.8	29.8	28.15	28.4	9872	28.4	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230626	4.75	4.9	4.7	4.8	51580	4.8	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230626	3050.05	3066.7	3003.55	3011.85	44702	3011.85	down	down	correct
FMGOETZE.NSE	Federal	20230626	378.5	384.9	372.5	373.9	222297	373.9	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230626	4.45	4.6	4.4	4.6	22649	4.6	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20230626	2357.9	2357.9	2300	2337.9	74567	2337.9	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230626	306.8	309	298.45	302.8	1628437	302.8	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20230626	2641	2693.5	2602.2	2620.6	2014	2620.6	down	down	correct
FRETAIL.NSE	Future Retail Limited	20230626	3	3	3	3	257540	3
FSC.NSE	Future Supply Chain Solutions Limited	20230626	11.8	11.8	11.8	11.8	13685	11.8
FSL.NSE	Firstsource Solutions Limited	20230626	126.2	128.9	126	128.45	1362364	128.45	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20230626	189.05	189.4	186.75	187.4	172400	187.4	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230626	242.55	245.2	240.9	242.6	183608	242.6	up	up	correct
GAIL.NSE	GAIL (India) Limited	20230626	104.5	105.2	103.7	104.8	9225360	104.8	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20230626	2.85	2.85	2.75	2.85	238557	2.85
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230626	2758.3	2800	2682	2703.1	31937	2703.1	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20230626	56.65	57.7	56.65	57.2	19503	57.2	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230626	577.8	585	575.25	580.55	2405	580.55	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230626	1100.4	1147.95	1087.5	1116.95	24858	1116.95	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230626	148	148.9	145.55	147.15	131213	147.15	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230626	368	377.9	358.65	372.9	54754	372.9	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230626	5.8	5.85	5.6	5.8	198510	5.8
GANGESSECU.NSE	Ganges Securities Limited	20230626	114	115.55	108.85	110.5	5438	110.5	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230626	0.9	1	0.9	0.9	4988	0.9
GARFIBRES.NSE	Garware Technical Fibres Limited	20230626	3100	3136.25	3081.95	3105.45	31309	3105.45	up	up	correct
GATI.NSE	Gati Limited	20230626	116.85	116.85	114	114.4	412712	114.4	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230626	0.85	0.85	0.85	0.85	39913	0.85
GAYAPROJ.NSE	Gayatri Projects Limited	20230626	5.8	6.05	5.7	5.95	70709	5.95	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20230626	166.65	174.2	166.65	172.95	19871	172.95	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20230626	238.75	239.45	234	235.85	20763	235.85	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230626	59	60.6	57.35	57.45	65938	57.45	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20230626	315.75	325.45	315	317.55	17545	317.55	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230626	14.3	14.7	14.3	14.4	110917	14.4	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230626	110	115.5	109.7	114.8	2474708	114.8	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230626	47.45	48.4	46.9	47.55	665638	46.09	up	up	correct
GEPIL.NSE	GE Power India Limited	20230626	158	160.05	154.25	155.95	213903	155.95	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230626	706	739.3	705.6	727.1	312976	727.1	up	up	correct
GET&D.NSE	GE T&D India Limited	20230626	215	218	206	213.4	21744	213.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20230626	55.55	56	54.95	55.45	58562	55.45	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230626	6.3	6.3	6.3	6.3	75	6.3
GHCL.NSE	GHCL Limited	20230626	506.9	517.3	504.5	507.2	335780	507.2	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230626	183.3	186.95	181	182.4	487917	182.4	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230626	179	181.5	178.65	180	258509	180	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230626	68.2	68.8	64	66.2	15256	66.2	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230626	4882.65	5149.95	4873.95	5103.2	73328	5103.2	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230626	28.1	28.3	26.8	27.6	26927	27.6	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230626	99.15	100.6	99.15	100.15	238189	100.15	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230626	9.85	10.8	9.8	10.8	539556	10.8	up	up	correct
GKWLIMITED.NSE	GKW Limited	20230626	843.05	884	843.05	857.85	717	857.85	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230626	980	1027.9	972.05	1021	1117738	1021	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230626	1420	1440	1403	1430.45	55259	1398.33	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230626	630	646.75	628	645.4	806947	645.4	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230626	2.85	2.85	2.85	2.85	1260	2.85
GLOBAL.NSE	Global Education Limited	20230626	202	206.9	198	200.9	21767	200.9	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230626	69.85	70.9	67.1	68.7	41837	68.7	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230626	3.4	3.4	3.4	3.4	17023	3.4
GLOBUSSPR.NSE	Globus Spirits Limited	20230626	1269.95	1313.9	1268.4	1299.4	291387	1299.4	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20230626	557.1	582	557.1	566	88733	566	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230626	592.85	599.35	592.05	593.75	61454	593.75	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230626	168.55	168.55	163.6	165.15	875480	165.15	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230626	1480	1500	1467.05	1495.85	55273	1495.85	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230626	42.25	42.85	41.75	42.35	11545975	42.35	up	up	correct
GNA.NSE	G N A Axles Limited	20230626	804.8	804.8	791.1	793.55	34381	793.55	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230626	576	580	570.7	578.6	485572	578.6	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20230626	532.9	547.7	532.9	539.8	64442	539.8	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230626	307	310.95	303.6	309.95	10660	309.95	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230626	1673.85	1675	1620	1625.6	87916	1625.6	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230626	1.25	1.3	1.2	1.2	929599	1.2	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20230626	447.05	451.3	442.95	449.1	43812	449.1	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230626	1037.3	1043	1029.55	1032.3	758366	1032.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20230626	483.5	483.5	475.05	479.8	84345	479.8	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230626	1505.95	1538.7	1490	1535.65	583006	1535.65	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230626	0.8	0.85	0.8	0.8	70877	0.8
GOKEX.NSE	Gokaldas Exports Limited	20230626	478	482	473.75	477.7	143366	477.7	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230626	30.1	31.1	30.1	30.55	47012	30.55	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230626	107.85	109.35	106.8	107.5	61391	107.5	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230626	51.25	51.25	49.78	49.99	2461652	49.99	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230626	41.7	42.8	41.7	42.5	393	42.5	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20230626	130	133.75	129.1	129.5	677008	129.5	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230626	49.85	50.2	49.75	50.1	74145	50.1	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20230626	68	69.05	66	67.25	44101	67.25	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20230626	415.35	417.25	411.15	415.75	36298	415.75	up	down	incorrect
GOODYEAR.NSE	Goodyear India Limited	20230626	1182	1190.3	1177.1	1181.6	8517	1181.6	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20230626	471.1	486.1	466.45	484.05	406127	484.05	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20230626	113.9	117.8	113.6	116.9	1303309	116.9	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230626	65.15	66	62.1	63.3	49219	63.3	down	down	correct
GRANULES.NSE	Granules India Limited	20230626	287.95	292.25	283.3	291.25	1081556	291.25	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20230626	395.2	409.5	390.4	405.95	1820152	405.95	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20230626	1716	1731.05	1696	1726.8	385574	1726.8	up	up	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230626	105	106.9	103.8	105.9	208254	105.9	up	up	correct
GRAVITA.NSE	Gravita India Limited	20230626	624.7	624.7	606	608.05	115366	608.05	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230626	138.75	139	137.65	138.1	490204	138.1	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230626	435.8	445	435.05	437.8	31301	436.35	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230626	316.25	319.35	309.3	312.65	753080	312.65	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230626	174	179.4	171.85	178.15	169903	178.15	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230626	11	11.4	10.6	11.25	29232899	11.25	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20230626	2209.8	2251.95	2192.15	2243.5	122167	2243.5	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230626	1288.95	1297	1252.85	1267.3	16223	1267.3	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230626	765.5	767.9	742.05	757	385	757	down	down	correct
GRPLTD.NSE	GRP Limited	20230626	3500	3600	3500	3599.5	563	3599.5	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230626	563.8	593	560.15	590.25	1603543	590.25	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230626	161.5	164.4	160.8	163.45	1346053	163.45	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20230626	296.35	300.25	296.35	297.8	517872	297.8	up	up	correct
GSS.NSE	GSS Infotech Limited	20230626	189.85	191	186.8	187.25	72351	187.25	down	down	correct
GTL.NSE	GTL Limited	20230626	6.1	6.1	5.9	5.95	106614	5.95	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230626	0.8	0.85	0.8	0.8	8007603	0.8
GTPL.NSE	GTPL Hathway Limited	20230626	112.35	113.85	111	111.65	33799	111.65	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230626	225.4	237.75	222.35	229.75	237531	229.75	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230626	677.95	679.95	670	672.55	30325	672.55	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230626	188.6	194.35	188.6	191.85	1343	191.85	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20230626	462.05	467.25	459.25	466.2	564948	466.2	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230626	29.35	29.35	29.3	29.3	25	29.3	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230626	458.9	459.9	455.1	457.5	21556	457.5	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20230626	39.7	40.15	39.35	39.75	30338	39.75	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230626	252	259.1	250	252.45	62903	252.45	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20230626	3643	3720	3580.1	3701.05	2753674	3701.05	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230626	955.5	974.55	946	951.65	299308	951.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230626	132.6	133.9	130	131.25	25998	131.25	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230626	15.45	15.45	14.75	14.95	2829967	14.95	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230626	932	959.2	922.5	957.8	96880	957.8	up	up	correct
HAVELLS.NSE	Havells India Limited	20230626	1279.95	1295.25	1276	1290.4	1013995	1290.4	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230626	1.75	1.75	1.7	1.7	12072	1.7	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230626	146.4	152.8	144.05	152.05	4227227	152.05	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20230626	46.8	49	46.25	47.45	84899	47.45	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20230626	20	21.65	19.9	21.25	189958600	21.25	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230626	319.95	322.45	315.35	318.65	65999	318.65	down	down	correct
HCL.NSE	INSYS	20230626	13.8	13.95	13.5	13.6	435096	13.6	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20230626	1167.25	1175.95	1163.05	1167.5	1190307	1167.5	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20230626	2720	2728.7	2703.2	2720.3	4168966	2720.3	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230626	2000	2019.95	1995.1	2006.5	541577	2006.5	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20230626	1645	1650.75	1628.7	1635.55	8065157	1635.55	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230626	619.95	632.35	616.75	630.25	3749962	630.25	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20230626	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20230626	203.18	203.18	203.18	203.18	0	203.18
HDFCSENETF.NSE	HDFC Mutual Fund	20230626	689.84	689.84	689.84	689.84	0	689.84
HDIL.NSE	Housing Development and Infrastructure Limited	20230626	2.75	2.75	2.75	2.75	150157	2.75
HEG.NSE	HEG Limited	20230626	1562.6	1648.8	1555.4	1621.85	349921	1621.85	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230626	173.55	173.55	170.05	171.15	147643	171.15	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230626	96.3	97.35	96.2	96.65	215559	96.65	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20230626	382	389	375	377.65	50435	377.65	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20230626	260.1	262.7	257	258.2	28258	258.2	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20230626	212.45	215.8	209.1	212.8	202958	212.8	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230626	2776.4	2859	2775	2851.25	583691	2851.25	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230626	1694.95	1708.25	1681.6	1699.35	1062	1699.35	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230626	143.75	145.9	141.6	142.45	2564	142.45	down	down	correct
HFCL.NSE	HFCL Limited	20230626	65.55	66.05	64.85	65.05	3357912	65.05	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230626	865	874.9	854.25	860.45	67742	860.45	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20230626	1068.2	1072.95	1060	1060.85	23774	1060.85	down	down	correct
HIKAL.NSE	Hikal Limited	20230626	311.6	321.3	311.3	316.75	224411	316.75	up	up	correct
HIL.NSE	HIL Limited	20230626	3102.45	3102.45	3028	3064.05	12335	3064.05	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230626	169	169.95	166.1	167.55	17231	167.55	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230626	113.2	115.25	112.55	113.7	289044	113.7	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20230626	410	416	408.2	414.7	4460980	414.7	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20230626	335.85	341.05	328	330.95	9170	330.95	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230626	94.5	95.8	93.5	94.05	20986	94.05	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230626	114	116.25	113	115.95	2617876	115.95	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230626	15.05	15.25	14.5	15	419273	15	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230626	14.6	14.7	13.3	14	194880	14	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230626	207	208.25	203.35	206.7	298162	206.7	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230626	269.4	272.7	266.45	271.15	1916191	271.15	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230626	2642.15	2674.2	2642.15	2652.1	758700	2652.1	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230626	308.45	308.95	304	307	577649	307	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230626	285.25	288	281.9	284.35	3798	284.35	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20230626	138.15	140	137.1	137.85	3828	137.85	down	up	incorrect
HITECH.NSE	Hi	20230626	74.7	74.95	73.5	73.75	141377	73.75	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20230626	220	224.75	220	221.7	4738	220.78	up	up	correct
HITECHGEAR.NSE	The Hi	20230626	348.1	376.35	327.55	364.9	81832	364.9	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230626	657.95	663.55	651.75	654.25	29100	654.25	down	down	correct
HLVLTD.NSE	HLV Limited	20230626	12.65	13.15	12.5	12.6	658910	12.6	down	down	correct
HMT.NSE	HMT Limited	20230626	29.4	30.25	28.65	29.45	5210	29.45	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20230626	58.1	59.2	58	58.95	24466	58.95	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20230626	538	539.95	533.05	535.6	39546	535.6	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20230626	274.97	275	272.09	273.79	22400	273.79	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20230626	759	793.95	753.25	754.75	293293	754.75	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20230626	41527.3	41835	41125.05	41544.85	1407	41544.85	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230626	2177.6	2200	2165	2194.95	4069	2194.95	up	up	correct
HOVS.NSE	HOV Services Limited	20230626	56.4	56.4	51.7	52.35	151657	52.35	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230626	133	134.2	129.05	132.3	577528	132.3	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230626	131.4	132.65	129.4	132.15	1631955	132.15	up	up	correct
HTMEDIA.NSE	HT Media Limited	20230626	19.5	20	19.5	19.85	105441	19.85	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20230626	41.3	42	40.1	41.8	24938	41.8	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230626	57.85	58.3	57.1	57.85	6134882	57.85
HUHTAMAKI.NSE	Huhtamaki India Limited	20230626	272.9	281.7	272.25	278.65	73956	278.65	up	up	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230626	187.57	191.71	187.57	190.93	1085	190.93	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230626	59.65	60.05	58.35	58.95	6213615	58.95	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230626	116.95	117.15	114.15	115.3	8526314	115.3	down	up	incorrect
ICDSLTD.NSE	ICDS Limited	20230626	27.4	27.4	25.3	25.4	1116	25.4	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230626	381	399.75	379.35	399.7	42487	399.7	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230626	27.27	27.27	26.72	26.91	320110	26.91	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230626	190.33	192.27	188.17	191.05	67667	191.05	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230626	67.2	67.2	64.93	65.09	184744	65.09	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230626	927.1	931.8	923.2	927.45	11749040	927.45	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230626	44.7	44.85	43.85	43.95	23043	43.95	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230626	224.48	224.48	221.21	221.79	3240	221.79	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20230626	534.98	535.34	528.35	533.44	5152	533.44	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230626	1276	1286	1259.55	1281.5	418525	1281.5	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230626	51.15	51.45	51.14	51.36	99503	51.36	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230626	999.99	1000.01	999.77	999.99	137019	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230626	154.98	154.98	152.1	154.08	162936	154.08	down	up	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230626	134.6	134.6	133.25	134.18	24871	134.18	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230626	205.81	205.81	202	203.36	7843	203.36	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230626	203.86	204.59	203.41	204.34	188468	204.34	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230626	106.58	106.58	105.17	105.36	31196	105.36	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230626	45.6	45.6	44.01	44.34	31719	44.34	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230626	86.55	88.3	86.55	87.98	16416	87.98	up	down	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230626	555.65	577.45	554.5	564.05	2505762	564.05	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230626	702.49	702.5	697	697.32	1874	697.32	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20230626	196	200.35	193.75	198.15	347858	198.15	up	up	correct
ICRA.NSE	ICRA Limited	20230626	5100	5250	5098.5	5206.4	6152	5206.4	up	up	correct
IDBI.NSE	IDBI Bank Limited	20230626	53.75	54.25	53.25	53.6	3762966	53.6	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230626	5345.7	5399.9	5330	5342.45	169	5342.45	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230626	7.5	7.75	7.3	7.65	121102250	7.65	up	up	correct
IDFC.NSE	IDFC Limited	20230626	98.5	100.3	96.5	100	6866664	100	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230626	77.9	78.25	76.45	77.75	30737311	77.75	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230626	199	200.15	198.96	199.94	414	199.94	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20230626	127.6	129.65	126.25	129.45	6021252	129.45	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230626	521.8	529.85	513	520.45	4895	520.45	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230626	811.45	811.45	797.45	798.5	17842	798.5	down	down	correct
IFCI.NSE	IFCI Limited	20230626	11.85	11.9	11.55	11.65	3827970	11.65	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230626	326.15	335	318.75	323.7	43694	323.7	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20230626	496	504.35	485.6	487.25	55510	487.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20230626	475	484.45	473.4	483.2	936088	483.2	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230626	488.05	492.1	483.6	489.1	12827	489.1	up	up	correct
IIFL.NSE	IIFL Finance Limited	20230626	474.75	489	467.05	484.1	553446	484.1	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20230626	59.25	60.5	58.75	60.35	739028	60.35	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20230626	116.85	117.85	114.1	115.7	39412	115.7	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230626	11.1	11.55	10.5	11.55	57671	11.55	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230626	3.15	3.25	3.05	3.2	35747	3.2	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230626	46	46.4	43.2	43.45	1709014	43.45	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230626	302.85	317.95	302.55	314.1	562659	314.1	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230626	812.05	835	812.05	828.2	9786	828.2	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230626	3	3.1	2.95	3	17825	3
INCREDIBLE.NSE	Incredible Industries Limited	20230626	24.45	25.5	24.15	24.8	11920	24.8	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230626	24.95	24.95	24.6	24.75	18009	24.75	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230626	380.35	386	379.15	383.6	2261966	383.6	up	up	correct
INDIACEM.NSE	The India Cements Limited	20230626	209.25	214.25	208.2	213.3	1926307	213.3	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20230626	605.35	610.9	601	607.95	31689	607.95	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230626	2893	2913.3	2865	2873.2	131680	2873.2	down	down	correct
INDIANB.NSE	Indian Bank	20230626	278.35	282.65	276.7	282.15	598752	282.15	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230626	232.95	232.95	227.1	230.75	2272	230.75	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230626	199	217.2	195	214.55	994682	214.55	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20230626	2452	2480	2444.85	2464.85	536769	2464.85	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230626	1431.95	1436	1411	1424.75	36556	1424.75	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20230626	3.45	3.55	3.45	3.55	314	3.55	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20230626	453.95	458.95	441.1	442	74837	442	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20230626	319.9	332.5	318.4	329.4	142443	329.4	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230626	47.3	48.45	47.3	47.6	15693	47.6	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20230626	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230626	150.85	155	144.6	148.7	134638	148.7	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230626	420.65	420.65	420.65	420.65	261	420.65
INDOTHAI.NSE	Indo Thai Securities Limited	20230626	261	261	250.05	253.2	6746	253.2	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20230626	10.45	11	10.3	10.7	648885	10.7	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230626	91	92.25	90.1	91.4	81028	91.4	up	up	correct
INDSWFTLAB.NSE	Ind	20230626	82.4	85.7	82.35	83.4	456279	83.4	up	up	correct
INDSWFTLTD.NSE	Ind	20230626	11.7	11.7	10.6	10.95	43703	10.95	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230626	59.6	61.4	59	60.95	269750	60.95	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230626	1314.8	1326.6	1305.9	1315.05	2236596	1315.05	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20230626	162	165.9	159.7	165.35	7492375	165.35	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230626	15.95	16.2	15.75	16.05	16984398	16.05	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230626	457.75	463	454.95	455.5	14542	455.5	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20230626	5.55	5.55	5.2	5.3	26907	5.3	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20230626	584.99	592.6	577.76	582.44	4222	582.44	down	up	incorrect
INFY.NSE	Infosys Limited	20230626	1270.25	1274	1262.25	1270.35	3400000	1270.35	up	up	correct
INGERRAND.NSE	Ingersoll	20230626	2957	2997.95	2930	2951.25	10677	2951.25	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20230626	152	153.45	148.35	150.65	988234	150.65	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230626	444.35	446.95	441.15	445.55	15199	445.55	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230626	81.25	81.25	81.25	81.25	425	81.25
INTELLECT.NSE	Intellect Design Arena Limited	20230626	595	612.8	594.1	609.7	538020	609.7	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20230626	74.9	77.95	74.4	75.85	162070	75.85	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230626	2	2.05	1.95	2	1871503	2
IOB.NSE	Indian Overseas Bank	20230626	23.85	24	23.7	23.8	2470534	23.8	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20230626	89.3	89.95	88.7	89.55	10963542	89.55	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230626	423.35	429.55	418.95	423.8	151379	423.8	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230626	700.1	744.85	691.2	740.5	2894091	740.5	up	up	correct
IPL.NSE	India Pesticides Limited	20230626	226.95	226.95	217	220.2	66749	220.2	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230626	26.6	27.65	25.9	27.25	13210786	27.25	up	up	correct
IRCON.NSE	Ircon International Limited	20230626	83.1	84.25	82.35	83.15	7294832	83.15	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230626	625	633.7	621.65	632.45	914109	632.45	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230626	32.3	32.8	31.95	32.35	11033301	32.35	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20230626	435	435	425.4	428.8	28529	428.8	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230626	647	647	602.25	621.9	16583364	621.9	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230626	138.25	143.8	137.05	139.35	29233	139.35	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230626	669	680.7	646.7	655.75	123136	655.75	down	down	correct
ISMTLTD.NSE	ISMT Limited	20230626	77	77.05	75.2	76.05	311028	76.05	down	down	correct
ITC.NSE	ITC Limited	20230626	446.9	451.4	444	445.7	5477339	445.7	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230626	329.9	329.9	324.45	328.7	19178	328.7	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230626	160.3	164.45	160	163.5	412822	163.5	up	up	correct
ITI.NSE	ITI Limited	20230626	108.45	109	107.55	108.65	179049	108.65	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20230626	7.8	7.8	7.65	7.75	301051	7.75	down	down	correct
IVP.NSE	IVP Limited	20230626	170.6	170.6	162.1	165.4	4768	165.4	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230626	5194.15	5211.85	5182	5187.6	49	5187.6	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230626	2073	2073	2073	2073	0	2073
IWEL.NSE	Inox Wind Energy Limited	20230626	2138.6	2140	2061.1	2068.15	6162	2068.15	down	up	incorrect
IZMO.NSE	IZMO Limited	20230626	212.2	212.2	205.25	208.95	115262	208.95	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230626	56.65	57.05	55.05	55.3	2980775	55.3	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230626	77.05	81.95	77.05	78.25	656258	78.25	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230626	374	378.05	370	370.3	12207	370.3	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230626	73.1	75.9	73.1	75.2	31349	75.2	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20230626	163.5	164.9	161.15	164.05	711083	164.05	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230626	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230626	97.3	100.15	90.25	92.05	69829	92.05	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230626	100.6	103.35	98.85	102.3	3025238	102.3	up	up	correct
JASH.NSE	Jash Engineering Limited	20230626	1072	1093.9	1051.2	1072.9	6635	1072.9	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20230626	222.4	227	221.5	225.5	32564	225.5	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230626	261.6	272.95	260.5	269.65	133149	269.65	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230626	23.75	24.65	23.6	24	259550	24	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230626	89.1	90.85	88.5	89.7	17999	89.7	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230626	2322	2360	2304.65	2341.45	54145	2341.45	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230626	4	4	4	4	21658	4
JBMA.NSE	JBM Auto Limited	20230626	1008.9	1072.85	1000.8	1065.8	806366	1065.8	up	up	correct
JCHAC.NSE	Johnson Controls	20230626	1052.75	1055.9	1020	1036.4	39618	1036.4	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230626	50.45	50.45	49	49.75	21179	49.75	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230626	22.95	23.85	22.75	23.25	339042	23.25	up	up	correct
JIKIND.NSE	JIK Industries Limited	20230626	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230626	350	358.8	350	352.4	6943	352.4	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230626	667	672.45	657	658.5	23125	658.5	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230626	231.55	247	231.1	245.2	1961587	245.2	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230626	569.2	571.9	563.1	567.7	1570497	567.7	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20230626	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230626	353.05	354.2	346.55	347.8	25395	347.8	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230626	323.7	325.9	315.1	318.75	55972	318.75	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230626	20.45	21	19.95	20.9	68155	20.9	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230626	39.15	40.55	38.25	40.1	5350248	40.1	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230626	490.65	490.65	490.65	490.65	4132	490.65
JKCEMENT.NSE	J.K. Cement Limited	20230626	3350	3436.5	3309.55	3425.9	90161	3425.9	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230626	298	303.35	297	301	176547	301	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230626	715.5	734.5	702	731.2	248862	731.2	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20230626	319.2	320	312.3	316.15	487628	316.15	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230626	193.55	202.95	192.55	201.2	3015182	201.2	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230626	66.5	67.95	66.5	67.6	2778	67.6	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20230626	71.55	73.05	71.2	72.45	707772	72.45	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230626	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230626	187.05	193.15	183	183.8	3973	183.8	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230626	7.8	7.85	7.65	7.7	2935905	7.7	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230626	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230626	573.1	598	573.1	588.7	10783	588.7	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230626	6	6.1	5.9	6.05	28393355	6.05	up	up	correct
JSL.NSE	Jindal Stainless Limited	20230626	324.75	330	322.8	327.95	290015	327.95	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20230626	262.7	273.5	256.35	272.05	3413288	272.05	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20230626	4444.65	4525	4400.05	4490.75	1013	4490.75	up	down	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20230626	33.2	33.35	32.7	33.2	518765	33.2
JSWSTEEL.NSE	JSW Steel Limited	20230626	749.9	751.35	737.15	748.8	1602537	748.8	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230626	142.1	144.2	139.05	143.55	368622	143.55	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230626	479.9	491	477.5	486.7	1751660	486.7	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230626	528	535.65	518	527.65	21395	527.65	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230626	432	435.05	417.2	418.8	541904	418.8	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230626	414.95	414.95	395.55	405.65	365448	405.65	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230626	454.79	457	451.26	455.07	105907	455.07	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20230626	733.4	777.9	733.05	769.2	382382	769.2	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230626	211.1	217.8	210.9	215.9	1346611	215.9	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230626	7.95	8.3	7.95	8.3	1565358	8.3	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230626	442.05	448.15	439.25	442.3	36813	442.3	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230626	1263.3	1299.9	1263.3	1272.9	183736	1272.9	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230626	221	224.5	220.25	221.45	12654	221.45	up	down	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230626	521.6	534	516	523.3	174776	523.3	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230626	243.7	250	237.2	241	1909	241	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230626	127.35	130.9	127.15	130.2	4186141	130.2	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230626	221	221.8	214	220.05	19628	220.05	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230626	312.75	314.95	308.1	313	55049	313	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20230626	8.35	8.35	7.95	8.05	25809	8.05	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230626	112.3	113	110.75	111.55	9774	111.55	down	up	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20230626	94.95	96	93.55	94.95	8875	94.95
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230626	460.4	461	455.4	459.85	123972	459.85	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20230626	142.8	146	140	141.75	5076	141.75	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20230626	41	42	40	40.3	9318	40.3	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230626	120.3	121	118.8	119.7	1399157	119.7	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230626	4.9	4.95	4.6	4.75	34383	4.75	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230626	7.85	7.85	7.85	7.85	10261	7.85
KAYA.NSE	Kaya Limited	20230626	332.4	341.7	332	337.85	4902	337.85	up	up	correct
KCP.NSE	The KCP Limited	20230626	105.3	109.5	105	108.55	163074	108.55	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230626	25.15	25.3	24.65	24.8	284715	24.8	down	up	incorrect
KDDL.NSE	KDDL Limited	20230626	1372.5	1390	1350.1	1362.55	26786	1362.55	down	down	correct
KEC.NSE	KEC International Limited	20230626	554.7	556	548.55	553.05	196455	553.05	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230626	116.8	120.65	115.5	120.65	408096	120.65	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230626	72.95	72.95	72.95	72.95	3389	72.95
KEI.NSE	KEI Industries Limited	20230626	2358.55	2358.55	2315	2349.25	133192	2349.25	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230626	61.05	61.75	60.5	61.45	334036	61.45	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230626	2767.9	2809	2679.95	2692.15	10020	2692.15	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230626	330	345.35	330	345.35	52751	345.35	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230626	64.8	65.5	63.55	63.7	731967	63.7	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230626	94.05	97.3	92.2	96.2	9124	96.2	up	up	correct
KHADIM.NSE	Khadim India Limited	20230626	226	227.35	224.05	224.85	19165	224.85	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230626	66.4	67.7	66.4	66.9	107220	66.9	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230626	46.5	53.5	46.5	50.6	1506	50.6	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20230626	30.8	30.8	28.85	29.15	1497	29.15	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230626	1864	1864	1813.05	1835.4	558	1835.4	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20230626	195	196	190.3	193.4	2581	193.4	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230626	1765	1806.95	1750.2	1752.8	45313	1752.8	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230626	2012.7	2024.9	1952.05	2003.4	8227	2003.4	down	down	correct
KIOCL.NSE	KIOCL Limited	20230626	188.35	191.4	188.35	188.6	23866	188.6	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230626	281.85	283.2	281	281.05	137862	281.05	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230626	463.6	479	462.1	474.3	126455	474.3	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230626	578.65	610	577.7	608.85	242198	608.85	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230626	391.95	394.75	382.1	391.25	135256	391.25	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230626	3248.8	3324	3208	3307.25	8532	3307.25	up	up	correct
KITEX.NSE	Kitex Garments Limited	20230626	167.8	168.45	164.05	164.75	67782	164.75	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230626	531.05	544.8	530.6	540.35	71423	540.35	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230626	26.8	26.95	26.4	26.5	198358	26.5	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20230626	239.95	240.2	236.9	237.8	101138	237.8	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230626	115.2	120.5	115.2	117.6	298356	117.6	up	up	correct
KOLTEPATIL.NSE	Kolte	20230626	326.6	334.1	320.85	332.5	145964	332.5	up	up	correct
KOPRAN.NSE	Kopran Limited	20230626	170.1	184.85	170	182.3	849520	182.3	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230626	1831.95	1831.95	1819.9	1822.95	2213679	1822.95	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230626	442.8	447.83	442.8	444	13374	444	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230626	49.86	50.19	49.86	50.11	252584	50.11	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230626	29.71	30	29.68	29.8	30234	29.8	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230626	199.94	201.75	199.67	200	9993	200	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230626	107.01	108.37	107.01	108.09	17751	108.09	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230626	399.51	404.97	395.49	398.45	18073	398.45	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230626	40.85	40.85	39.75	39.95	78268	39.95	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230626	74.75	76.95	74.2	74.35	49485	74.35	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230626	104.45	104.45	102.6	103.05	2969	103.05	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230626	1071.9	1087.55	1052.1	1075.35	809402	1075.35	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230626	655.6	670	651.6	661.25	248414	661.25	up	up	correct
KRBL.NSE	KRBL Limited	20230626	343.6	348.7	340.05	346.3	231619	346.3	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230626	72.9	74	72.9	73.8	4374	73.8	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230626	2.35	2.4	2.3	2.4	121957	2.4	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20230626	435.15	451.9	435.15	445.6	56861	445.6	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230626	568	575.35	565.05	568.35	21569	568.35	up	down	incorrect
KSB.NSE	KSB Limited	20230626	2186.5	2219.9	2162.5	2177	12513	2177	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20230626	504.65	517.7	502.75	513.55	52787	513.55	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20230626	348.5	351.35	344.65	344.95	26576	344.95	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20230626	152	153.15	149.55	151.1	976356	151.1	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20230626	174.75	174.75	169.05	171.8	46131	168.87	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230626	117.8	119.25	114.95	118.65	15173431	118.65	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230626	4.3	4.3	4.3	4.3	42	4.3
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230626	2109.85	2184.95	2075.55	2166.6	382502	2166.6	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230626	155.65	160	148.6	156.5	13124	156.5	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20230626	425.45	429.7	421.3	426	134715	426	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20230626	21.65	22.15	21.1	21.15	49231	21.15	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230626	351.95	365.5	349.6	361.95	2684715	361.95	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230626	13150	13150	12605.25	12765.85	12282	12765.85	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230626	94.9	95.1	92.6	92.85	1966223	92.85	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230626	136.15	139.9	134	134.8	2286	134.8	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230626	1049	1088.4	1017.05	1052.7	356229	1052.7	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230626	9.7	9.95	9.55	9.85	198831	9.85	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20230626	13.4	13.4	12.6	12.95	189218	12.95	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230626	235.9	237	232.9	235.5	29145	235.5	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230626	390.05	395.1	386	391.75	2228143	391.75	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230626	23.83	25.15	23.43	23.97	292975	23.97	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20230626	201.48	202.69	201.43	201.59	74	201.59	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230626	689.7	690.11	686.77	686.79	23	686.79	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230626	202.34	202.34	198.31	199.71	68	199.71	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230626	257.9	257.9	251	255.9	134089	255.9	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230626	409.35	416.95	405.55	409.1	150803	409.1	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230626	4379	4448.8	4368	4384.7	19086	4384.7	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230626	1000	1000.01	999.45	999.99	1738773	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230626	1000	1000.01	999.99	999.99	209993	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230626	651	657.55	640.6	645.75	433081	645.75	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230626	199.95	203.9	195.35	197.25	78240	197.25	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230626	84.7	84.75	81.35	82.5	18925	82.5	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230626	117	117.55	114.5	115.65	22738	115.65	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20230626	6.45	6.75	6.05	6.25	184145	6.25	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230626	23.95	24.55	23.75	23.85	1472882	23.85	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230626	2398.1	2403.85	2367.95	2377.55	793572	2377.55	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20230626	3832	3845.95	3755.25	3812.55	328787	3812.55	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230626	2100.05	2120	2095	2100.9	3106	2100.9	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230626	339	344.15	333.1	339.6	97953	339.6	up	down	incorrect
LUPIN.NSE	Lupin Limited	20230626	858.05	875	852.35	874	971992	874	up	up	correct
LUXIND.NSE	Lux Industries Limited	20230626	1489.75	1510.4	1483.4	1506.85	19819	1506.85	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230626	258.85	258.85	254.1	256.7	467711	256.7	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230626	115.75	117	112.05	113.5	79817	113.5	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230626	4.5	4.55	4.4	4.4	6327	4.4	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230626	1375	1404.9	1369.95	1397.65	2281046	1397.65	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230626	304.7	309.7	302.15	308.75	2558108	308.75	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20230626	331.45	331.45	316.6	324.2	28225	324.2	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230626	331.9	331.9	322.15	324.5	13191	324.5	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230626	44.1	44.1	42.3	42.5	5250	42.5	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230626	5.5	5.5	5.3	5.4	10096	5.4	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20230626	74	74.65	71.45	72	894075	72	down	up	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230626	30.28	30.29	30.17	30.2	169632	30.2	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230626	62.33	62.34	61.14	61.58	763921	61.58	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230626	20.35	20.35	19.7	19.75	58421	19.75	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230626	421	426.85	407	411.3	18675	411.3	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20230626	32.1	33.2	31.6	31.6	106431	31.6	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20230626	27	27.3	26.8	27.1	10300063	27.1	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230626	146.45	146.45	133.5	137.2	9864	137.2	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230626	74.15	77	73.1	74.35	9203	74.35	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230626	102.85	104.15	100.65	101.7	23425	101.7	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230626	72.5	73.85	70.85	72.35	12165	72.35	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230626	513	521	505.5	518.45	475318	518.45	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230626	450.15	456.2	449.15	451.35	53831	451.35	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230626	389.95	390.65	373.7	377.75	130362	377.75	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230626	5498	5595	5440.05	5528.85	8797	5467.81	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230626	477.5	487	477.5	485.4	207518	485.4	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20230626	968.95	985	965.7	969.4	22878	969.4	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230626	32.7	33.6	32.2	32.75	10108	32.75	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230626	196.32	196.61	195.57	196.44	16835	196.44	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230626	21.6	23.4	21.6	22.5	121433	22.5	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230626	17.9	18	17.4	17.55	22605	17.55	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20230626	167	169.6	165.6	168.75	73563	168.75	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230626	40.7	43	40.7	42	238928	42	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230626	66.55	67.35	66	66.35	216060	66.35	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230626	123.7	126.7	121.55	125.8	8484591	125.8	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230626	109.2	110.3	108.4	109.5	29946	109.5	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230626	103.5	107	101.5	104.65	494750	104.65	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230626	318.8	320.7	313	316.55	144722	316.55	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230626	140.25	145.65	138.9	144.7	373366	144.7	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230626	115.7	117.2	114	115.75	1464838	115.75	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20230626	17.75	17.9	17.05	17.15	29645	17.15	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230626	433	435.52	431.65	435.44	722	435.44	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20230626	54.95	56	52.95	53.2	12412	53.2	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230626	316.35	323.5	316.1	322.15	12918	322.15	up	down	incorrect
MARICO.NSE	Marico Limited	20230626	529.95	532.45	524.55	528.7	752253	528.7	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20230626	49.4	50.45	48.25	48.85	340349	48.85	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230626	90.4	92.75	90.15	91.05	1923798	91.05	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230626	9327.3	9520	9300	9470.2	405168	9470.2	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20230626	768.15	789.05	763.75	768.3	38643	768.3	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20230626	68.15	72	65.2	65.6	1486	65.6	down	up	incorrect
MASTEK.NSE	Mastek Limited	20230626	1912.6	1930.95	1890	1905.7	36944	1905.7	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230626	612.05	625.9	610	612.35	10167	612.35	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230626	100	101	97.4	98.3	301752	98.3	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230626	578.65	609	578.65	602.65	2073893	602.65	up	up	correct
MAXIND.NSE	Max India Limited	20230626	117.2	121.75	116.1	121.25	128028	121.25	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230626	197.95	204.4	197.95	199.4	70067	199.4	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230626	499	499.8	488.2	490.05	36407	490.05	down	up	incorrect
MAZDA.NSE	Mazda Limited	20230626	875	895.7	875	891.9	957	891.9	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230626	1179.1	1275.8	1176.25	1257.1	6437208	1257.1	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230626	617.25	623.95	613.05	616.1	4415	616.1	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230626	4.6	4.65	4.6	4.6	120898	4.6
MBLINFRA.NSE	MBL Infrastructures Limited	20230626	20	20.4	19.75	19.75	86392	19.75	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230626	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230626	906.05	908	896.4	901	811669	901	down	down	correct
MCL.NSE	Madhav Copper Limited	20230626	28.6	29.25	28.1	28.35	7925	28.35	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230626	19.65	19.75	17.8	17.95	1707472	17.95	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230626	1542	1665	1542	1633.4	885436	1633.4	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20230626	30.85	31.65	30.5	30.65	65596	30.65	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230626	2.6	2.65	2.6	2.65	1000	2.65	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20230626	133.95	138.35	133.5	136.6	146630	136.6	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230626	13.2	13.2	12.6	12.7	444458	12.7	down	down	correct
MERCATOR.NSE	Mercator Limited	20230626	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230626	3	3	2.75	2.9	6380	2.9	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230626	1386	1447.6	1376.15	1433.35	653549	1433.35	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20230626	1145	1145.05	1111	1115.6	60347	1115.6	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230626	748	757.2	732	745.8	718629	745.8	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230626	19.05	19.4	18.8	19.25	52605	19.25	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20230626	1011	1034.9	1010	1029.3	223902	1029.3	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230626	290.95	295.7	286.75	295	142690	295	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230626	279.85	289	272.3	287	1606354	287	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20230626	282	289.9	281.3	287.95	1796270	287.95	up	up	correct
MINDSPACE.NSE	RR	20230626	306.6	307.99	300.51	301.13	252099	301.13	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20230626	150.45	154.15	139.5	143.4	38443	143.4	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230626	15.8	16.35	15.4	15.55	781754	15.55	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230626	51.05	51.1	49.5	50.25	96804	50.25	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20230626	14.2	14.5	13.85	14.4	290806	14.4	up	up	correct
MMFL.NSE	M M Forgings Limited	20230626	909.4	934.95	903	920.3	108882	920.3	up	up	correct
MMP.NSE	MMP Industries Limited	20230626	199.7	199.7	199.7	199.7	8019	199.7
MMTC.NSE	MMTC Limited	20230626	32.05	32.15	31.75	31.9	771690	31.9	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230626	63	63	62.3	62.95	214	62.95	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230626	52.31	52.38	52.24	52.35	12038	52.35	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20230626	15.05	15.05	14.5	14.9	3704	14.9	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230626	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230626	164.05	164.05	162.1	163.1	63699	163.1	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20230626	10.8	10.85	10.7	10.75	57896	10.75	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230626	91.15	93.5	89.25	93.15	1101725	93.15	up	up	correct
MOLDTECH.NSE	Mold	20230626	305.2	315.35	297.6	308.15	87991	308.15	up	down	incorrect
MOLDTKPAC.NSE	Mold	20230626	1046.6	1046.6	1022.1	1029.9	105977	1029.9	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230626	38.1	38.1	36.69	37.17	83076	37.17	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230626	189.25	189.54	186.88	187.47	1702	187.47	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230626	118.5	119.98	118.07	118.43	315545	118.43	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230626	803.3	812.35	799.55	807.85	17731	807.85	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20230626	19.1	19.3	18.7	18.85	2761	18.85	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20230626	29.8	31	29.5	30.55	5145920	30.55	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230626	674.25	695.9	674	684.8	141779	684.8	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230626	32	34	31.65	32.45	3469	32.45	up	up	correct
MPHASIS.NSE	Mphasis Limited	20230626	1828	1839.05	1807.6	1814	1020207	1814	down	down	correct
MPSLTD.NSE	MPS Limited	20230626	1072.95	1130	1069.3	1108.6	16764	1108.6	up	up	correct
MRF.NSE	MRF Limited	20230626	99799.95	100079.9	99071.8	99954.65	3699	99954.65	up	up	correct
MRO.NSE	TEK	20230626	55.5	55.5	52.8	53.8	7989	53.8	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230626	76.7	77.5	75.75	77	3612446	77	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20230626	8.6	8.7	8.35	8.4	656994	8.4	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20230626	352	357.9	341.65	344.6	535219	344.6	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20230626	1918.65	1949.9	1902.25	1941.3	153761	1941.3	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20230626	4.25	4.25	4.1	4.15	27938	4.15	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230626	19.95	20.1	19.6	19.7	819141	19.7	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230626	126.95	128	125	125.8	128771	125.8	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230626	50.95	50.95	48.7	49.05	2312	49.05	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230626	52.5	52.9	51.7	51.95	108133	51.95	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20230626	134.1	134.1	130.85	132.15	62736	132.15	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230626	43.75	43.75	40	40.65	79824	40.65	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230626	379.15	387.95	377.1	379.25	35084	379.25	up	down	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230626	1220.7	1240	1200	1237.75	455204	1237.75	up	up	correct
NACLIND.NSE	NACL Industries Limited	20230626	95.9	96.75	94.25	95.2	60095	95.2	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230626	9.55	9.95	9.5	9.75	599672	9.75	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230626	19.85	21	19.3	19.85	9525	19.85
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230626	48.75	49	47.35	47.75	4179	47.75	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230626	307	307	296	296.25	5045	296.25	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230626	124.65	129.45	124.65	128	40329	128	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230626	250.65	253.2	247	248.55	8600	248.55	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230626	275.4	277.8	270.25	271.95	16034	271.95	down	down	correct
NAM.NSE	INDIA	20230626	250.95	257.95	249.8	256	326263	248.56	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230626	680.9	705	678.1	695.45	3262483	695.45	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20230626	184	192.95	184	188.4	47305	188.4	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230626	81.5	82.75	80.65	82.5	7554623	82.5	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20230626	3.95	3.95	3.95	3.95	0	3.95
NAUKRI.NSE	Info Edge (India) Limited	20230626	4300	4421.95	4270.15	4407.6	261675	4407.6	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230626	4445.05	4482.9	4403.85	4457.3	66389	4457.3	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230626	54.5	55.3	54.1	54.7	233671	54.7	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230626	123.05	123.5	121.1	121.6	67850	121.6	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20230626	680.35	695	675	683.9	167141	683.9	up	up	correct
NBCC.NSE	NBCC (India) Limited	20230626	39.7	39.8	39.05	39.7	4067332	39.7
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230626	1470	1580	1400	1466.1	1731	1466.1	down	up	incorrect
NCC.NSE	NCC Limited	20230626	119.4	119.95	117.4	118.8	1897097	118.8	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230626	206.3	206.3	200.8	201.8	52908	201.8	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230626	1750	1789	1701.5	1748.1	186	1748.1	down	down	correct
NDL.NSE	Nandan Denim Limited	20230626	20.4	20.45	20.05	20.2	50604	20.2	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20230626	810	818	784	800	6020	800	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230626	214.25	224.9	209.75	224.9	485981	224.9	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230626	18.6	18.9	18.55	18.7	23005	18.7	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20230626	19	19.15	18.65	18.8	186587	18.8	down	down	correct
NELCAST.NSE	Nelcast Limited	20230626	91.1	91.95	90.4	91.2	77647	91.2	up	up	correct
NELCO.NSE	Nelco Limited	20230626	723.4	752.8	714.55	726.6	217503	726.6	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230626	1645	1705.65	1610	1621.55	176008	1621.55	down	up	incorrect
NESCO.NSE	Nesco Limited	20230626	629.85	629.9	613.05	616.8	63855	616.8	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20230626	199.98	199.98	194	199.04	973	199.04	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230626	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230626	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230626	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230626	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230626	63.1	63.6	62.55	63.3	685823	63.3	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230626	2800	2889.75	2774.95	2870.1	13272	2870.1	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20230626	644.95	648	620.7	627.45	111234	627.45	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230626	5.1	5.25	5.1	5.25	3925	5.25	up	up	correct
NFL.NSE	National Fertilizers Limited	20230626	70.45	70.7	69.7	69.95	1122289	69.95	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230626	58.7	58.7	55.1	56.8	11947	56.8	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230626	981.55	1020	980	1010.7	677229	1010.7	up	up	correct
NHPC.NSE	NHPC Limited	20230626	45.85	45.95	45.3	45.55	11922249	45.55	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230626	114.85	117.35	114.05	116.55	439334	116.55	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230626	23.8	24	22.7	23	15729	23	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230626	206.25	206.25	204.52	205.17	2217566	205.17	down	down	correct
NIITLTD.NSE	NIIT Limited	20230626	86.9	87.9	85.5	87.3	431647	87.3	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230626	5.9	5.9	5.6	5.65	386893	5.65	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230626	3.05	3.15	2.95	3	324734	3	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20230626	2401	2424.55	2401	2403.25	1604	2383.56	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20230626	394.9	395.6	390	390.85	1649	390.85	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230626	30.7	30.7	29.5	30.05	4729	30.05	down	down	correct
NITCO.NSE	NITCO Limited	20230626	19.15	19.15	18.15	18.25	34157	18.25	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230626	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230626	269.15	269.15	259	260.85	109252	260.85	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230626	83.5	86	82.1	83.9	10047	83.9	up	up	correct
NKIND.NSE	N.K Industries Limited	20230626	40.7	42.85	38.55	38.8	1006	38.8	down	down	correct
NLCINDIA.NSE	NLC India Limited	20230626	97.8	98.6	96.5	98.2	869210	98.2	up	down	incorrect
NMDC.NSE	NMDC Limited	20230626	104.8	105.05	103.8	104.8	6045536	104.8
NOCIL.NSE	NOCIL Limited	20230626	219	220.4	216.05	217.55	383303	217.55	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230626	6.9	6.9	6.75	6.75	128903	6.75	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230626	7.35	7.35	7.35	7.35	200	7.35
NOVARTIND.NSE	Novartis India Limited	20230626	815.4	824	805.95	808	13285	808	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20230626	234.4	234.4	226.4	227.07	637	227.07	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230626	298.5	298.5	289.25	295.1	8110	295.1	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230626	180.5	184.6	177.15	183.65	274686	183.65	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230626	2253.65	2311	2250	2267.2	1017	2267.2	up	up	correct
NTL.NSE	Neueon Towers Limited	20230626	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230626	187.4	187.4	184.45	184.9	7231775	184.9	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230626	1002	1039	1002	1014.95	59026	1014.95	up	up	correct
NURECA.NSE	Nureca Limited	20230626	369.45	375	362.55	372.6	10235	372.6	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230626	350	354.45	343	344	128844	344	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230626	119.55	119.55	117	118.05	3210	118.05	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20230626	345.9	349.3	340.55	342.75	12855	342.75	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20230626	983.9	988.5	977.5	982.3	290340	982.3	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230626	788.4	815.2	788.4	801.25	2129	801.25	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230626	3809.95	3853.25	3788.65	3827.35	50325	3827.35	up	up	correct
OIL.NSE	Oil India Limited	20230626	244	245.75	240.8	241.65	857663	241.65	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230626	25.5	25.5	25.5	25.5	18800	25.5
OLECTRA.NSE	Olectra Greentech Limited	20230626	923.45	941.5	907.25	933.4	1029527	933.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230626	55.95	55.95	53.5	54.8	16529	54.8	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20230626	51.3	51.3	50.05	50.2	144520	50.2	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230626	46.25	48.4	46.2	47.1	180776	47.1	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230626	8.75	8.8	8.75	8.8	9735	8.8	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230626	12.05	12.35	11.95	12.1	3554	12.1	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20230626	22.2	22.2	20.95	21.4	571986	21.4	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230626	157	158.25	155.85	156.9	4273205	156.9	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20230626	75.45	75.6	74.25	74.45	299252	74.45	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230626	485.7	502.8	480.15	484.6	110772	484.6	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230626	218	223.4	216.3	220.9	233774	220.9	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230626	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230626	178.2	189.65	177.1	185.7	39151	185.7	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230626	493.5	493.5	483.05	493.5	99602	493.5
ORICONENT.NSE	Oricon Enterprises Limited	20230626	24.55	25	24.3	24.6	86777	24.6	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230626	28.55	29	28.55	28.65	11622	28.65	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230626	6.2	6.3	5.95	6	69200	6	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20230626	535	544	523.4	527.05	15733	527.05	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20230626	133.7	133.7	125.1	130.2	667213	130.2	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20230626	235.9	238.9	234	237.5	146081	237.5	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230626	89.7	90.5	89	89.25	108490	89.25	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230626	63.1	64.25	62.75	63.25	403	63.25	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230626	40.55	40.8	40.25	40.65	627676	40.65	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230626	3336.8	3551.95	3236	3391.5	143436	3391.5	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20230626	1.1	1.1	1.05	1.05	1188	1.05	down	up	incorrect
ORTINLAB.NSE	Ortin Laboratories Limited	20230626	23.45	23.6	22.9	23.1	7885	23.1	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230626	31.05	31.45	30.45	30.6	37395	30.6	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230626	37676.5	38013.6	37640	37851.15	10126	37851.15	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20230626	49.95	50.25	48.85	49.35	1220427	49.35	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230626	117	118.7	109.65	112.25	6267	112.25	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230626	135.4	136	133.25	134.45	9007	134.45	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230626	127.8	129	127.1	127.6	27460	127.6	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230626	61.5	62.5	61.15	61.35	6021	61.35	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20230626	288	289.35	283.8	286.75	76765	286.75	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230626	210.45	216	201	204.85	11464	204.85	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230626	36	36.95	35.6	36.2	222287	36.2	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230626	122	139.9	122	137.7	17834293	137.7	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230626	8.3	8.3	8.05	8.1	117381	8.1	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20230626	28.8	29.5	28.25	29.2	2313035	29.2	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230626	13.1	13.35	13	13.1	129676	13.1
PCJEWELLER.NSE	PC Jeweller Limited	20230626	26.85	27	26.25	26.35	708218	26.35	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230626	41.55	41.55	40.7	40.95	54018	40.95	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230626	3.15	3.15	3.15	3.15	80	3.15
PEARLPOLY.NSE	Pearl Polymers Limited	20230626	22.7	23.35	22.7	23.15	13494	23.15	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20230626	888	897.9	863.5	883.95	3820000	883.95	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20230626	75.95	77.2	75.8	76.35	320458	76.35	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230626	25.2	25.95	24.35	24.55	402069	24.55	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230626	4794.75	4927.75	4771	4906.15	222718	4906.15	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20230626	218.8	220.9	216.65	220.35	1083389	220.35	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230626	200.25	203.65	198.1	199.85	7424746	199.85	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20230626	3749.95	3773	3747.2	3758.3	41970	3758.3	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20230626	104.4	104.5	102.25	102.95	125001	102.95	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230626	21	21	19.8	19.95	4139528	19.95	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230626	1581.25	1608.5	1550.1	1561.05	16448	1561.05	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230626	14255	14580	14195.45	14478.8	16207	14478.8	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20230626	5180.75	5288.9	5150	5166.55	6221	5166.55	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20230626	518.75	540.9	516	533.3	16919	533.3	up	up	correct
PGINVIT.NSE	IV	20230626	115.2	115.2	114.21	114.76	287978	114.76	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230626	1533.25	1559.9	1516.05	1528.5	159743	1528.5	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20230626	2650	2669	2623.95	2630.9	243751	2630.9	down	down	correct
PIIND.NSE	PI Industries Limited	20230626	3807.95	3864	3800	3850.8	133085	3850.8	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230626	1913.85	1942	1883.4	1899.2	2579	1899.2	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230626	9.65	9.65	9.35	9.4	195656	9.4	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230626	37.55	39.3	37	37.95	23799	37.95	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20230626	366.1	374.7	364.5	370.4	347938	370.4	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230626	272	272	265	265	1246	265	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230626	182.3	186.1	179.05	183.8	18512	183.8	up	up	correct
PNB.NSE	Punjab National Bank	20230626	50.55	50.6	49.7	50.3	23362169	50.3	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20230626	62	62	61.35	61.45	59232	61.45	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230626	591.9	604	579.15	601.75	797301	601.75	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230626	35.35	35.95	34.05	34.75	6070	34.75	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20230626	327.15	329.95	322	326.75	171649	326.75	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230626	101.95	102.95	100.05	102.95	11222	102.95	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230626	308.05	311.5	301.7	304.8	3158	304.8	down	down	correct
POKARNA.NSE	Pokarna Limited	20230626	371.1	376.5	369	373.2	18239	373.2	up	up	correct
POLYCAB.NSE	Polycab India Limited	20230626	3435	3480	3416	3466.35	204577	3466.35	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230626	1150	1154.45	1130	1135.8	28055	1135.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230626	1320	1332.65	1303.4	1314.25	62082	1314.25	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230626	390	397.55	384.1	386.2	39643	386.2	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230626	341.35	342.6	332.1	337.2	1041217	337.2	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20230626	250	250.25	247.15	248.5	5479022	248.5	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230626	4100	4200	4076.1	4191.75	12852	4191.75	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20230626	3205	3220.75	3144.05	3178.1	22890	3178.1	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20230626	191.55	195.4	188.85	193.25	11399	193.25	up	up	correct
PPL.NSE	Prakash Pipes Limited	20230626	162.5	164.05	161	162.5	38609	162.5
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230626	11.25	11.3	10.7	10.8	133808	10.8	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20230626	375.45	379.8	369	369.95	482236	369.95	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230626	66.65	71.4	66.65	70.2	1650445	70.2	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230626	4.5	4.5	4.35	4.4	413820	4.4	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230626	14.15	14.15	14.15	14.15	239863	14.15
PRECAM.NSE	Precision Camshafts Limited	20230626	182	195	179.05	192.3	296295	192.3	up	up	correct
PRECOT.NSE	Precot Limited	20230626	185.5	186.65	181.2	182.8	1433	182.8	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20230626	83.5	85.25	82.8	84.05	298879	84.05	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230626	436.3	439.55	431.05	437.8	3658	437.8	up	down	incorrect
PREMIER.NSE	Premier Limited	20230626	2.7	2.8	2.7	2.7	30406	2.7
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230626	92.95	96.8	92.95	94.75	23179	94.75	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20230626	144.45	144.45	144.45	144.45	21368	144.45
PRESTIGE.NSE	Prestige Estates Projects Limited	20230626	576.75	581.85	557	578.35	598790	578.35	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230626	231.95	235.5	230.45	232.55	595727	232.55	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20230626	127.35	128.5	125.8	127.7	24708	127.7	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230626	640.3	652.1	640	642.7	115753	642.7	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230626	16.65	17.1	16.4	16.5	230568	16.5	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230626	1071.1	1099.9	1057.1	1098.95	23906	1098.95	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230626	25.2	27.9	24.95	26.95	3231818	26.95	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20230626	126.9	127.4	123.6	125.2	242019	125.2	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230626	29.9	30.1	29.45	29.7	968807	29.7	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230626	770	785	746.6	757.7	111508	757.7	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230626	44.74	44.74	44.13	44.37	559167	44.37	down	down	correct
PTC.NSE	PTC India Limited	20230626	118.3	119.05	115.1	116.8	2266118	116.8	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230626	33.55	34.6	33.55	34.2	172366	34.2	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230626	879.05	888.9	859.25	869.3	27726	869.3	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20230626	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230626	97.95	98	94.1	94.4	279704	94.4	down	down	correct
PVR.NSE	PVR Limited	20230626	1390.7	1390.95	1368.7	1374.95	512503	1374.95	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230626	49.99	49.99	49.52	49.68	25838	49.68	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20230626	1990.01	1990.01	1986	1989.05	358	1989.05	down	down	correct
QUESS.NSE	Quess Corp Limited	20230626	426.85	428.15	422.1	426.5	84104	426.5	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230626	156	159.7	156	158.8	47558	158.8	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230626	1.05	1.05	0.95	0.95	14133	0.95	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20230626	1.9	1.9	1.9	1.9	0	1.9
RADICO.NSE	Radico Khaitan Limited	20230626	1191	1211	1178.1	1202.85	99902	1202.85	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20230626	11.05	11.15	11	11	69928	11	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230626	128.1	129.9	126.5	128.15	2301664	128.15	up	up	correct
RAIN.NSE	Rain Industries Limited	20230626	164.3	170.8	161.65	170.15	3855822	170.15	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230626	548.25	569.8	545.1	547.55	3813482	547.55	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230626	9.2	9.35	9.05	9.1	300023	9.1	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230626	833.05	855.9	828	848.8	38283	848.8	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230626	42	42.2	40.5	41	70021	41	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20230626	46.15	47	45.05	46.3	1746	46.3	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20230626	4.4	4.4	4.4	4.4	0	4.4
RALLIS.NSE	Rallis India Limited	20230626	195.15	197.15	194.8	196.1	301246	196.1	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230626	13.25	13.5	13.05	13.25	39287	13.25
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230626	37.1	37.8	36.8	37.3	965440	37.3	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230626	921.8	938	908.3	934.25	324920	934.25	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20230626	164.85	165.5	161.55	164.4	73773	164.4	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20230626	245.7	251.6	245	246.45	48512	246.45	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230626	348.9	360.05	347.05	356.6	39956	356.6	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20230626	24.2	24.2	23.55	23.65	630845	23.65	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230626	271	279.85	262.3	277.05	2541	277.05	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230626	1032	1064.5	1031.85	1039.7	12534	1039.7	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230626	2335.65	2345.05	2327.45	2339.95	24900	2339.95	up	up	correct
RAYMOND.NSE	Raymond Limited	20230626	1669.9	1718	1661.1	1711	155072	1711	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20230626	785.35	789	776.05	777.95	5152	777.95	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20230626	166.5	168.75	165	165.95	6351555	165.95	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230626	108.75	109.4	107.8	108.6	1530292	108.6	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20230626	1.2	1.2	1.15	1.15	4059977	1.15	down	down	correct
RECLTD.NSE	REC Limited	20230626	157	159.4	155.2	156.25	10223521	156.25	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230626	187.75	189.5	186.15	188.55	1091957	188.55	up	up	correct
REFEX.NSE	Refex Industries Limited	20230626	512.2	526.9	508	517.3	63026	517.3	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230626	29.8	29.8	29.8	29.8	9800	29.8
RELAXO.NSE	Relaxo Footwears Limited	20230626	903.05	912.45	894.5	909.35	58149	909.35	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230626	8.95	9.05	8.7	8.85	251159	8.85	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20230626	2507	2515.4	2488.7	2495.55	5833893	2495.55	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230626	171.4	176.3	170.6	174.4	1332711	174.4	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230626	144.2	144.5	138.85	140.2	2027061	140.2	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230626	233	237.45	228	231.85	2697	231.85	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20230626	44	44	43.2	43.4	4566014	43.4	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230626	302	304.8	296.1	300.85	127961	300.85	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230626	172.35	172.35	167.1	168.05	6704	168.05	down	down	correct
REPRO.NSE	Repro India Limited	20230626	579.9	579.9	568.5	570.9	7491	570.9	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230626	180.95	181	165.75	167.6	269246	167.6	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230626	1744	1770.35	1650.1	1685.5	7982	1685.5	down	down	correct
RGL.NSE	Renaissance Global Limited	20230626	94.2	97.2	91.5	96.45	113894	96.45	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20230626	2.95	3	2.8	2.9	4362410	2.9	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20230626	668	670.8	658	665.45	94815	665.45	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230626	104.15	104.7	100.95	102.25	2061840	102.25	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230626	927.9	939.45	922.9	934.7	195697	934.7	up	up	correct
RITES.NSE	RITES Limited	20230626	380.95	385.7	378.65	383.05	336177	383.05	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230626	12.15	12.15	12.15	12.15	40272	12.15
RKEC.NSE	RKEC Projects Limited	20230626	60.3	61.15	58.3	60.9	66280	60.9	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230626	430	453	429.85	450.4	481185	450.4	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230626	2.3	2.3	2.3	2.3	209	2.3
RML.NSE	Rane (Madras) Limited	20230626	617	621.45	608.45	614.95	22081	614.95	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230626	2.35	2.35	2.25	2.35	1289196	2.35
ROHLTD.NSE	Royal Orchid Hotels Limited	20230626	317	327.5	317	320.35	30364	320.35	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230626	2131	2143.75	2055.55	2108.7	219677	2108.7	down	down	correct
ROLLT.NSE	Rollatainers Limited	20230626	1.35	1.4	1.35	1.35	131202	1.35
ROLTA.NSE	Rolta India Limited	20230626	1.95	1.95	1.95	1.95	102125	1.95
ROML.NSE	Raj Oil Mills Limited	20230626	42.85	42.85	41.8	42.7	7310	42.7	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20230626	847	852.4	838.05	846.75	45582	846.75	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20230626	347.75	355	342.85	345.1	84210	345.1	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230626	1557.7	1638	1554.05	1602.85	452742	1602.85	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230626	893.2	903.3	876.1	882.6	12624	882.6	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20230626	14.8	15.05	14	14.1	86234397	14.1	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230626	54.45	54.9	53.25	54.15	96626	54.15	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230626	446	454.35	442.6	450.45	10038	450.45	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230626	35.1	35.5	34.55	34.85	20647	34.85	down	down	correct
RSWM.NSE	RSWM Limited	20230626	203.9	205.45	201.55	203.1	39344	203.1	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230626	403.25	412.85	398	403.85	62445	403.85	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230626	40.8	44.4	40.7	43.35	11771980	43.35	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20230626	4.8	5.6	4.65	5.6	251306348	5.6	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230626	212.1	215.9	210.05	212.1	8889	212.1
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230626	8.6	8.6	8.25	8.5	45011	8.5	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230626	116	116	113.2	113.7	71404	113.7	down	down	correct
RUPA.NSE	Rupa & Company Limited	20230626	260.25	260.85	255	257.65	90472	257.65	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230626	26.1	26.1	25.1	25.9	10746	25.9	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230626	123	124.7	122.3	123.3	9499004	123.3	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230626	52.7	52.8	52.65	52.8	2836	52.8	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230626	3.9	3.9	3.9	3.9	0	3.9
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230626	1.45	1.45	1.4	1.4	130	1.4	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20230626	10.85	11	10.75	10.8	97639	10.8	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230626	4	4.1	4	4.05	69334	4.05	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20230626	2928.5	2957.85	2898.1	2945.75	53098	2945.75	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230626	21.4	21.55	21	21.15	7883	21.15	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20230626	223.5	223.5	217	218.8	56458	218.8	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230626	84.1	84.75	83.4	84.45	9941493	84.45	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20230626	253.5	258.7	253.1	255.3	11672	255.3	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230626	25.05	25.2	24.25	24.55	524371	24.55	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20230626	312.05	318.35	303.1	307.1	293489	307.1	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20230626	13.75	13.85	13.4	13.55	268083	13.55	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230626	46.1	49	45.75	48.6	824289	48.6	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20230626	262.9	310.8	262.9	292.75	282702	292.75	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20230626	16.55	16.55	16	16.15	82761	16.15	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230626	352.95	356.05	339.15	350.65	228500	350.65	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230626	2.9	3	2.85	2.85	46533	2.85	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230626	7.05	7.05	6.9	7	415	7	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20230626	925.5	928	913	913.9	619	913.9	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20230626	318.35	323	310.25	317.05	135162	317.05	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230626	297.6	301.45	288.8	293.6	60699	293.6	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230626	75	75	70.25	70.75	969662	70.75	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230626	444.15	471.8	444.15	467.25	132082	467.25	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230626	18.05	18.75	17.8	17.95	86973	17.95	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230626	6771.1	6949	6771.1	6917.15	18583	6917.15	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230626	0.4	0.4	0.35	0.35	2997841	0.35	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230626	1349.9	1422	1332.15	1410.95	43054	1410.95	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230626	396	437	395.95	423.55	1223420	423.55	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230626	40.5	41.2	39.7	40.7	75753	40.7	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20230626	865.55	914.95	861.9	878.45	29462	878.45	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230626	290	295	288.9	292.2	24527	292.2	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230626	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230626	115.65	117.6	115	116.45	418556	116.45	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20230626	172.6	173.95	169.3	170.6	184908	170.6	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20230626	633.75	636.55	610.85	614.25	117152	614.25	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230626	842	857	834.4	844.85	2256172	844.85	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230626	82.01	82.8	82.01	82.61	1943	82.61	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230626	300.87	300.87	298.01	299.52	5058	299.52	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230626	231.45	231.45	220	222.39	1544	222.39	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230626	160.92	162.23	160.92	161.18	689	161.18	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230626	1266.95	1276.2	1263.2	1266.35	1009927	1266.35	down	up	incorrect
SBIN.NSE	State Bank of India	20230626	556	558.5	554.5	557.05	8360264	557.05	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20230626	16	16.5	15.35	16.25	320902	16.25	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20230626	3180	3229.3	3121.05	3131.4	73327	3131.4	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20230626	188.1	193.7	188.1	191.1	115953	191.1	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230626	249.7	266.2	247.3	262.4	999854	262.4	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20230626	102	102.6	101.1	102	509135	102
SDBL.NSE	Som Distilleries & Breweries Limited	20230626	251.4	262.5	249.1	255.05	374549	255.05	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20230626	625.7	637.3	613.95	633	14628	633	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230626	37	38.2	36.6	37.9	10611	37.9	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20230626	309.9	315	306.95	311.25	42649	311.25	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20230626	17.7	18.5	17.6	17.6	23972	17.6	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230626	88	92.7	87.05	89.4	8152835	89.4	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230626	164.05	164.05	164.05	164.05	27886	164.05
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230626	270.2	276.9	270	275.4	39147	275.4	up	up	correct
SETCO.NSE	Setco Automotive Limited	20230626	7	7	6.9	6.9	33124	6.9	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20230626	217.09	217.09	216.4	217	4915	217	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230626	51.22	51.48	51.2	51.31	186839	51.31	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20230626	194.14	194.4	193.52	194.01	150751	194.01	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230626	441.99	444	439.06	439.95	10261	439.95	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20230626	448.86	453	446.09	450.12	21439	450.12	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230626	0.85	0.85	0.85	0.85	7250	0.85
SEYAIND.NSE	Seya Industries Limited	20230626	23.5	23.5	22.05	22.8	10723	22.8	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20230626	1157	1197.1	1157	1177.3	38164	1177.3	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20230626	195.5	202	194.6	198.55	140772	198.55	up	down	incorrect
SGL.NSE	STL Global Limited	20230626	13.65	14.2	13.6	13.7	6397	13.7	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230626	41	41.5	40.05	41.05	42989	41.05	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230626	571.95	594.5	567.15	590.25	101530	590.25	up	up	correct
SHALBY.NSE	Shalby Limited	20230626	168.95	175.25	168.05	171.45	461449	171.45	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230626	151.6	151.9	149.25	150	27633	150	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230626	704	718	703	712.2	34260	712.2	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230626	17.3	17.3	16.7	16.7	1987	16.7	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230626	476	478.95	465	466.8	85469	466.8	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230626	530.35	540	525	532.05	114841	532.05	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230626	799.75	801.25	759.95	767.15	44151	767.15	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20230626	1292	1319	1285.05	1307.7	96219	1307.7	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20230626	410.34	410.34	407.04	409.52	289	409.52	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230626	166.5	166.5	159	164.3	32914	164.3	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230626	251.3	255.9	249.45	254.05	454961	254.05	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230626	26.2	26.2	25	25.1	151787	25.1	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230626	72.9	72.9	71	72.5	5763	72.5	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230626	122	124.1	121.5	123.05	2680	123.05	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20230626	116	121	115.75	119.15	343874	119.15	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20230626	792.1	799	779.9	791.75	40006	791.75	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230626	47.35	50	47.35	47.8	3744	47.8	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230626	79.2	79.55	76.3	78.4	498466	78.4	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230626	22630.75	24145	22605.6	23702.15	438935	23702.15	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230626	183.2	186.55	183.2	184.35	16400	184.35	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20230626	10.65	10.75	10.4	10.5	298880	10.5	down	down	correct
SHRENIK.NSE	Shrenik Limited	20230626	1.05	1.05	1	1	1911285	1	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20230626	224	224.5	216.3	221.5	19553	221.5	down	up	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230626	327.35	330.05	326.75	328.75	59058	328.75	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230626	1941.6	1990.8	1924.05	1989.9	23028	1989.9	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230626	18.6	19.1	18.5	18.8	244045	18.8	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230626	339.7	350.8	338.45	349.45	381592	349.45	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230626	6.9	6.95	6.6	6.9	248	6.9
SICAL.NSE	Sical Logistics Limited	20230626	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230626	3679.95	3713	3645.1	3699.35	214506	3699.35	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230626	50.7	50.7	48.3	48.95	27078	48.95	down	up	incorrect
SIL.NSE	Standard Industries Limited	20230626	24.45	24.95	24	24.15	43661	24.15	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230626	22	22.35	21.1	21.2	60622	21.2	down	down	correct
SILINV.NSE	SIL Investments Limited	20230626	318.6	322.95	318.05	320.7	1144	320.7	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230626	15.3	16	15.3	15.6	4113	15.6	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230626	25.55	25.95	24.65	24.9	74924	24.9	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230626	33.5	33.8	33.3	33.65	23540	33.65	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20230626	123	123	121	121.75	2141	121.75	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20230626	349.05	354	346.2	351.7	51170	351.7	up	down	incorrect
SIS.NSE	SIS Limited	20230626	419.75	420.45	406	408.15	43032	408.15	down	down	correct
SITINET.NSE	SITI Networks Limited	20230626	0.75	0.8	0.75	0.8	1250317	0.8	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20230626	532.6	542.85	530.2	535.55	55892	535.55	up	up	correct
SJVN.NSE	SJVN Limited	20230626	39.45	42.9	39.25	42	45797506	42	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20230626	4899.9	4960	4861.55	4947.8	23028	4908.18	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20230626	3.7	3.7	3.7	3.7	12730	3.7
SKIPPER.NSE	Skipper Limited	20230626	165.8	172.45	165.8	167.4	314591	167.4	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230626	217.7	217.7	210.85	212.5	73911	212.5	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230626	161	166.95	159.85	164.65	22128	164.65	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230626	75.45	75.8	74.4	75.1	20033	75.1	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230626	1086.95	1113.35	1080	1086.55	22012	1086.55	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20230626	521.8	530	521.3	529	1447	529	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230626	92	94	92	92.3	34677	92.3	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20230626	43.6	44.4	42.75	43.1	312359	43.1	down	up	incorrect
SOBHA.NSE	Sobha Limited	20230626	529.6	530.2	521.45	523.5	281586	523.5	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230626	367.85	377.35	366.55	374.3	104959	374.3	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20230626	3765	3775	3706.15	3753.2	22036	3753.2	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230626	681.85	689.75	674	682.55	21201	682.55	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230626	28.45	29	28.3	28.45	41821	28.45
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230626	54.5	55.45	53	53.7	15059	53.7	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230626	508.5	518	508.45	516.35	1286593	514.82	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20230626	981.05	999.5	978.05	993.85	140192	993.85	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230626	291.3	291.3	285	288.2	28462	288.2	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230626	17.95	18.05	17.7	17.9	14429470	17.9	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230626	156.9	156.9	151.25	154.95	4725	154.95	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230626	443.7	452	442	445.6	18201	445.6	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230626	658.15	688.6	658.15	680.65	93940	680.65	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230626	194.9	213.3	194.45	210.9	10488159	210.9	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20230626	17.7	17.7	16.65	16.7	959207	16.7	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20230626	235	235.75	227	227.95	91165	227.95	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20230626	63.5	64.4	60.8	61.85	162837	61.85	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230626	1.35	1.45	1.35	1.35	25000	1.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230626	66.25	66.7	65.55	65.85	397293	65.85	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20230626	68.65	68.65	65.25	66.7	47688	66.7	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230626	44.5	44.5	44.5	44.5	2477	44.5
SPTL.NSE	Sintex Plastics Technology Limited	20230626	1.55	1.55	1.55	1.55	0	1.55
SPYL.NSE	Shekhawati Poly	20230626	0.6	0.65	0.55	0.6	108600	0.6
SREEL.NSE	Sreeleathers Limited	20230626	190.85	195.15	190.1	193.1	6997	193.1	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230626	2.1	2.25	2.1	2.15	93798	2.15	up	down	incorrect
SRF.NSE	SRF Limited	20230626	2319	2349.4	2301	2338.6	385721	2338.6	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230626	587.4	606.3	587.4	595.15	39906	595.15	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20230626	3.75	3.8	3.6	3.6	1049319	3.6	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20230626	193	212	193	204.2	3208686	204.2	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20230626	1.15	1.15	1.15	1.15	9453	1.15
STAR.NSE	Strides Pharma Science Limited	20230626	412.95	432	412.6	418.7	755498	418.7	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20230626	142.65	145.55	141.1	144.7	390817	144.7	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20230626	171.85	174.6	168.5	170	43876	170	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230626	78.9	79.4	77.8	78.15	23079	78.15	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20230626	64.55	65	64.1	64.35	6739	64.35	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20230626	14.3	15.4	14.15	15.4	5148813	15.4	up	up	correct
STEL.NSE	STEL Holdings Limited	20230626	140.5	141.55	139.5	140	5827	140	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20230626	376.1	381.85	368	370.3	80887	370.3	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230626	148.05	149.35	146.6	148.55	317769	148.55	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230626	437.4	441.1	432.75	434	66015	434	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20230626	1600	1609.25	1570	1578.15	20293	1578.15	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230626	28.5	30.1	28	29.4	7676101	29.4	up	up	correct
SUBROS.NSE	Subros Limited	20230626	470.9	474.8	450	452.2	176010	452.2	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230626	494	501.25	492.1	496.55	60274	496.55	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20230626	2.4	2.4	2.4	2.4	31785	2.4
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230626	424.95	435	422.5	434.25	246551	434.25	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20230626	32.9	32.9	31.55	32.4	7524	32.4	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20230626	703.05	712.95	693.05	701.95	3136	701.95	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20230626	4817.2	4825	4774.3	4801.7	2631	4801.7	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230626	2.25	2.3	2.25	2.3	170580	2.3	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20230626	2610.8	2624.7	2596.85	2609.75	31209	2609.75	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230626	95.95	96.25	94.7	95.05	64446	95.05	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230626	359.15	359.15	352.75	355.4	1385	355.4	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230626	1156.05	1187.95	1149.15	1184.95	108470	1184.95	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230626	157.8	165.7	155.4	162.2	969019	162.2	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230626	994	1003.8	991.45	994.95	2066932	994.95	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20230626	276.75	282	272.45	280.9	230547	280.9	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20230626	426.05	429.9	423	428.55	521373	428.55	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20230626	216.25	216.25	212	213	10128	213	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230626	6.9	7.55	6.4	7.3	791157	7.3	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230626	384.5	395.35	384.25	394.15	99617	394.15	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230626	0.75	0.75	0.75	0.75	0	0.75
SUPREMEIND.NSE	The Supreme Industries Limited	20230626	3123.55	3143.5	3060	3105.7	130733	3105.7	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20230626	21.5	21.75	20.3	20.85	100005	20.85	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230626	9.6	9.6	9.2	9.3	45113	9.3	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230626	57.45	59.95	57.45	59.05	4735	59.05	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230626	842.3	872.35	830.9	839.6	644239	839.6	down	up	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230626	163	170.7	160.55	168.05	805515	168.05	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230626	46.7	48.45	46.25	48	110331	48	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20230626	9.6	9.95	9.5	9.65	112313	9.65	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20230626	64	64.65	63.25	63.4	141748	63.4	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230626	485.5	489.4	485.1	488.45	111689	488.45	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230626	3.95	4.05	3.9	3.9	63060	3.9	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230626	13.95	14.25	13.65	14	93075149	14	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230626	10.9	10.9	10.35	10.65	151126	10.65	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230626	271.5	277	264.1	268.6	580707	268.6	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230626	2079.7	2102.35	2074.2	2083.7	13924	2083.7	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230626	319	324.95	316.75	319.35	7555	319.35	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230626	290	298.65	284.25	294.85	2289220	294.85	up	up	correct
SYMPHONY.NSE	Symphony Limited	20230626	899.5	899.5	887.15	894.55	33197	894.55	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230626	729.95	729.95	720.8	726.95	306744	726.24	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230626	124.05	126.4	120.9	125.4	5886	125.4	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230626	228.75	232	226.6	230.65	72986	230.65	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20230626	17.05	17.4	17	17.2	71492	17.2	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230626	728.4	763.45	723.25	740.7	351676	740.7	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20230626	992.2	1020	992.2	1006.75	622884	1006.75	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230626	15.25	15.75	15.25	15.25	33531	15.25
TARAPUR.NSE	Tarapur Transformers Limited	20230626	4.4	4.45	4.4	4.45	3300	4.45	up	up	correct
TARC.NSE	TARC Limited	20230626	62.9	63.95	61.8	63.75	667069	63.75	up	up	correct
TARMAT.NSE	Tarmat Limited	20230626	70	70	68.05	68.65	8347	68.65	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230626	12574.7	12894.85	12400.05	12804.8	1648	12804.8	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20230626	981.95	997	970.05	993.95	962543	993.95	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230626	241.3	249.7	241.3	249.05	893049	249.05	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20230626	1547.5	1579.9	1529.1	1569.15	699266	1569.15	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230626	854	866	847.85	862.55	3022935	862.55	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230626	7490	7595	7490	7507.75	108405	7507.75	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20230626	2316.1	2359	2295.55	2315.05	54555	2315.05	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230626	779.15	779.9	764	775.8	87307	775.8	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20230626	560	569	557.8	567.85	6986621	567.85	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230626	297.2	302	294.4	300.85	1664192	300.85	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20230626	218.3	219.35	216.3	218.6	5136478	218.6	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20230626	109.6	110.2	108.1	109.85	25332751	109.85	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230626	650	662.7	644.6	657.9	19404	657.9	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230626	1809	1835	1801	1822.75	8702	1822.75	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230626	85.3	86.25	84.05	84.4	113596	84.4	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20230626	719	728	706.3	711.7	35384	711.7	down	down	correct
TCIEXP.NSE	TCI Express Limited	20230626	1600	1636	1561	1575.6	16316	1575.6	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20230626	2.8	2.9	2.8	2.9	862	2.9	up	down	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230626	415.05	417.7	412.5	414.55	80176	414.55	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230626	1420	1439.9	1403	1411.6	13455	1411.6	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20230626	3205	3213.9	3173	3189.65	1978803	3189.65	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230626	232.9	232.9	213.85	220.75	1153269	220.75	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20230626	2386.25	2433	2376.1	2414.55	13187	2414.55	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20230626	10.45	10.45	9.6	9.85	19515	9.85	down	up	incorrect
TECHM.NSE	Tech Mahindra Limited	20230626	1112.2	1126	1108.3	1111.9	1432154	1111.9	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230626	356.85	373.9	351	371.3	239976	371.3	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20230626	728.8	732.05	718.05	721.35	237902	721.35	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230626	243.5	253.9	243.5	248.7	17391	248.7	up	up	correct
TERASOFT.NSE	Tera Software Limited	20230626	48.7	51.05	48.7	50.8	19522	50.8	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230626	58.15	58.85	57.65	57.95	25316	57.95	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230626	55.85	56.35	55	56	48059	56	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230626	76.15	78.35	75.9	77.75	6108226	77.75	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230626	73.55	74	73	73.55	106361	73.55
TFL.NSE	Transwarranty Finance Limited	20230626	9.4	9.65	8.9	9	4194	9	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230626	11.15	11.15	10.25	10.25	83477	10.25	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230626	1519.6	1528.45	1479	1485.05	11805	1479.05	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230626	84.7	84.7	81.15	81.6	3246	81.6	down	down	correct
THEJO.NSE	SM	20230626	1735.05	1738	1718.5	1728.25	1350	1728.25	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230626	1381.55	1420.75	1365	1386.4	3562	1386.4	up	up	correct
THERMAX.NSE	Thermax Limited	20230626	2224	2255	2191.85	2214.3	56393	2214.3	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230626	75.05	76.65	75	75.2	331691	75.2	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230626	64	65.9	61.3	64.45	12508	64.45	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20230626	490	510	490	499.65	309033	499.65	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20230626	143.95	145.8	142	143.2	184467	143.2	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230626	973.25	978.75	962	974.4	25832	974.4	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230626	1656.5	1678.35	1605	1626.25	32131	1626.25	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230626	3174.9	3253	3153.15	3195.7	302466	3195.7	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230626	6.65	6.7	6.2	6.3	9101	6.3	down	down	correct
TIL.NSE	TIL Limited	20230626	120.25	120.25	117.5	117.5	1316	117.5	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20230626	56.35	57.65	56	56.95	388	56.95	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230626	119.15	120.35	117.1	118	1368860	118	down	down	correct
TIMKEN.NSE	Timken India Limited	20230626	3302.05	3362	3260.05	3344.55	153454	3344.55	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20230626	323.05	326	321	324.95	92277	324.95	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230626	220.95	240	220.95	237.55	357131	237.55	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230626	192.45	196.2	191.4	195.1	156631	195.1	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230626	7.85	7.9	7.6	7.7	401252	7.7	down	down	correct
TITAN.NSE	Titan Company Limited	20230626	2940	2981	2940	2972.6	839713	2972.6	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230626	79.75	80	79	79.2	78124	79.2	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230626	208	212.05	207.5	211.4	206109	211.4	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230626	6.05	6.25	5.95	6.1	3369	6.1	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230626	94.8	96.8	94.15	95.35	5998	95.35	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230626	1879	1883.7	1850	1867.75	233377	1867.75	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230626	640.75	644.25	624.65	631.45	331190	631.45	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20230626	147	154	147	152.85	19803	152.85	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230626	156	159	155	158.45	633	158.45	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230626	45	45.05	42.65	42.7	87491	42.7	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230626	17.6	18.1	17.1	17.3	25237	17.3	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230626	70.7	70.75	67.15	67.55	21614	67.55	down	down	correct
TRENT.NSE	Trent Limited	20230626	1726.85	1761.8	1711.25	1753.65	445964	1753.65	up	up	correct
TRF.NSE	TRF Limited	20230626	165.05	168.95	164.2	166.85	41109	166.85	up	up	correct
TRIDENT.NSE	Trident Limited	20230626	33.5	34.3	32.6	33.9	11994420	33.9	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230626	105.85	106.05	103.6	104.1	61304	104.1	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230626	89.45	93.3	87.3	92.2	1892830	92.2	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230626	405.25	406.6	399.05	404.25	311699	404.25	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230626	287.95	288.85	282.55	283.55	243179	283.55	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20230626	1251	1255.4	1230.2	1232.2	10873	1232.2	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230626	739	746.05	735	743.6	50136	743.6	up	up	correct
TTL.NSE	T.T. Limited	20230626	76.3	77.05	76.05	76.1	7280	76.1	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230626	73.6	74.05	72.3	72.8	1829456	72.8	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230626	38.1	38.45	37.6	37.9	6441280	37.9	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20230626	384.5	389	378.9	382.9	126143	382.9	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20230626	1301.25	1314.9	1289.15	1290.35	607694	1290.35	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20230626	2932.75	2998	2900.05	2944.35	8365	2944.35	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20230626	196.7	197.7	192	193.8	76886	193.8	down	down	correct
TVVISION.NSE	TV Vision Limited	20230626	2.3	2.3	2.3	2.3	79	2.3
TWL.NSE	Titagarh Wagons Limited	20230626	469.6	489.8	468.1	487.5	844979	487.5	up	up	correct
UBL.NSE	United Breweries Limited	20230626	1490	1501.95	1480.5	1496.25	306059	1496.25	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230626	122.75	127.45	121.65	126.05	34002	126.05	up	up	correct
UCOBANK.NSE	UCO Bank	20230626	26.6	26.95	26.1	26.6	4470941	26.6
UFLEX.NSE	Uflex Limited	20230626	417.65	417.65	407.85	409.2	113678	409.2	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230626	77.4	77.9	74.55	74.95	151943	74.95	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230626	121.7	124.55	119.2	123.2	989143	123.2	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20230626	229.95	231	227	227.5	111376	227.5	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20230626	2.1	2.2	2.05	2.1	167213	2.1
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230626	386	389.4	378.3	384.1	309643	384.1	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230626	37.3	38.35	37.1	37.7	8395228	37.7	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20230626	8060	8270	8060	8167.1	241856	8167.1	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230626	62.35	65.9	61.5	64.5	182558	64.5	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230626	3.95	3.95	3.4	3.45	139643	3.45	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230626	370.85	371	369.25	370.25	38783	370.25	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230626	199	202.3	195.5	198.65	50750	198.65	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20230626	159	167.85	159	162.7	17411	162.7	up	up	correct
UNIONBANK.NSE	Union Bank of India	20230626	69.3	69.5	68	68.65	6867933	68.65	down	down	correct
UNITECH.NSE	Unitech Limited	20230626	1.4	1.45	1.4	1.4	550152	1.4
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230626	274.9	275.15	271	271.35	2189	271.35	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230626	91.7	107.85	90.05	107.65	1531973	107.65	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20230626	370.9	375	368.15	372.75	20072	372.75	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230626	380.35	384.7	369	375.2	2130	375.2	down	down	correct
UPL.NSE	UPL Limited	20230626	672.65	680.85	667.5	679.2	2550546	679.2	up	down	incorrect
URJA.NSE	Urja Global Limited	20230626	9.7	9.8	8.95	9.65	12546502	9.65	down	down	correct
USHAMART.NSE	Usha Martin Limited	20230626	266.05	277	266.05	271.1	745109	271.1	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230626	683.55	695	677.65	693.2	235907	693.2	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20230626	44.78	44.82	44.13	44.22	234451	44.22	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20230626	45.88	45.88	44.84	45.32	15183	45.32	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230626	2021.65	2021.65	1992.3	2003.88	2235	2003.88	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230626	674.45	811	671.91	749.86	333	749.86	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20230626	54.87	55.26	54.85	55.21	3064	55.21	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230626	344	346.2	330.05	333.8	206649	333.8	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230626	131.7	131.7	131.7	131.7	44945	131.7
VADILALIND.NSE	Vadilal Industries Limited	20230626	2700	2814.8	2700	2751.9	22360	2751.9	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230626	308.95	309.95	306.2	307	51738	305.5	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230626	127.1	127.4	126	126.15	26022	126.15	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230626	16	16.25	15.95	16	1024698	16
VALIANTORG.NSE	Valiant Organics Limited	20230626	551.65	558.9	543.25	547.55	78082	547.55	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230626	52.7	53.55	52.65	52.95	32543	52.95	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230626	50.85	50.85	48.65	50.15	4224	50.15	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20230626	327	339	325.6	336.75	475752	336.75	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230626	40.9	41.8	40.55	40.85	1371710	40.85	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230626	21.15	21.6	21.15	21.3	32648	21.3	up	up	correct
VBL.NSE	Varun Beverages Limited	20230626	768.85	801	755	799.2	2481282	799.2	up	up	correct
VEDL.NSE	Vedanta Limited	20230626	276.2	280.65	274.3	279.8	4184383	279.8	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20230626	1685	1727.95	1676	1704.85	17041	1704.85	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20230626	255	257.95	238	253.55	26284	253.55	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230626	235	238	230	231.35	94427	231.35	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230626	2310	2310	2265	2269.1	3006	2269.1	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230626	104.7	104.7	98.55	100.3	260474	100.3	down	down	correct
VGUARD.NSE	V	20230626	264.9	277.6	260.3	274.7	1231324	274.7	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20230626	2948.9	2963.5	2866	2887.65	520	2887.65	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230626	2.6	2.6	2.6	2.6	2001	2.6
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230626	380	383.95	371.5	378.65	19808	378.65	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230626	474.75	483.3	470.1	474.35	587989	474.35	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20230626	1.8	1.85	1.75	1.85	39017	1.85	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230626	3.35	3.55	3.25	3.3	25279422	3.3	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230626	3.15	3.2	3.1	3.1	4661815	3.1	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20230626	398	404.9	391.55	398.8	17155	398.8	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20230626	1815	1835	1801.1	1822.05	154153	1822.05	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230626	1939.95	1939.95	1866	1897.7	6121	1897.7	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230626	51.25	51.35	49.6	50.2	2814	50.2	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230626	505	509.25	495.7	498.45	36382	498.45	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230626	46.95	47.5	46.6	47.3	99263	47.3	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20230626	621.5	621.5	608	609.55	244675	609.55	down	down	correct
VIPULLTD.NSE	Vipul Limited	20230626	13.9	14.2	13.15	14.1	27857	14.1	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20230626	91.05	92.25	88.7	89.55	319762	89.55	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230626	11.9	12.1	11.6	11.6	11477	11.6	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20230626	0.4	0.45	0.4	0.4	3976056	0.4
VISHAL.NSE	Vishal Fabrics Limited	20230626	17.5	17.65	17.25	17.35	150082	17.35	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230626	337.5	343	334	335.25	46474	335.25	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230626	18.9	19.3	16.95	17.1	19859347	17.1	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230626	0.85	0.9	0.8	0.85	752027	0.85
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230626	5.4	5.9	5.4	5.7	110176	5.7	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20230626	151.8	152.1	149.45	149.8	23417	149.8	down	down	correct
VMART.NSE	V	20230626	2098.65	2115.95	2063.45	2111.25	19672	2111.25	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230626	3960	3960	3880	3886.3	14711	3886.3	down	down	correct
VOLTAS.NSE	Voltas Limited	20230626	753.15	759	747.6	757.65	1236917	757.65	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20230626	690.45	701.95	682.9	697.25	43657	697.25	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230626	188.15	191.55	186	187.15	38756	187.15	down	down	correct
VSTIND.NSE	VST Industries Limited	20230626	3485	3485	3447.1	3453.55	1781	3453.55	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230626	2730.2	2810.2	2730.2	2795.15	4278	2795.15	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20230626	355.95	369.95	353.7	366.7	175961	366.7	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20230626	490.95	494.95	478.8	485.65	289808	485.65	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230626	80	80.1	77	78.45	138887	78.45	down	down	correct
WANBURY.NSE	Wanbury Limited	20230626	53.15	55.55	53	53.5	9725	53.5	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20230626	73.5	74.45	72.15	72.65	40564	72.65	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230626	304.05	329.9	304.05	327	66	327	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230626	88.5	89.55	84.55	86.2	153738	86.2	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230626	103.75	103.75	99	99.45	3767	99.45	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230626	262.3	266	258.55	261.6	752844	261.6	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20230626	202.55	208.5	201	203.55	468147	202.54	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230626	384.7	384.7	370	372.7	473	372.7	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20230626	91.95	94.25	91.6	93.2	983780	93.1	up	up	correct
WENDT.NSE	Wendt (India) Limited	20230626	9355	9794.35	9355	9701.8	576	9701.8	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20230626	848	877.95	844	850.9	156159	850.9	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20230626	773.4	776.95	749.8	760.85	164375	760.85	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20230626	1457.6	1460	1432.1	1454.35	29608	1454.35	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230626	21.7	22.4	21	21.05	4034	21.05	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230626	300	309.9	295.8	306.5	52175	306.5	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230626	53.95	55.5	53.5	54.05	110981	54.05	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20230626	102.45	105.95	101.05	105.85	628	105.85	up	up	correct
WIPRO.NSE	Wipro Limited	20230626	380	381.9	379.05	380.9	2050200	380.9	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230626	231	236	228.55	231.55	1125231	231.55	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20230626	574.7	587.9	573.4	584.55	133547	584.55	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20230626	98	98	94.55	95.5	8886	95.5	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20230626	101.05	101.05	101.05	101.05	91841	101.05
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230626	508.95	516.65	502	508.15	119457	508.15	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230626	76.7	82.6	76.25	80.3	1293535	80.3	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230626	91.75	93.4	88.05	88.75	36384	88.75	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230626	849.3	857.05	833.3	845.35	19686	845.35	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20230626	16.05	16.35	16	16.1	69419649	16.1	up	up	correct
YUKEN.NSE	Yuken India Limited	20230626	625	649.8	616	642.25	62126	642.25	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230626	176.75	180.15	174.6	177.85	9626417	177.85	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20230626	3.3	3.3	3.3	3.3	97746	3.3
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230626	8	8	7.9	7.95	976587	7.95	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230626	104.1	107	104.1	105.85	325	105.85	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230626	4.15	4.15	3.95	4	70023	4	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230626	385.1	392	376	382.15	994730	382.15	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20230626	392.1	421.35	392.1	418.9	2213827	418.9	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230626	102.45	102.45	98.55	99.5	40732	99.5	down	down	correct
ZOMATO.NSE	Zomato Limited	20230626	74.15	75.25	73.8	74.85	30411621	74.85	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20230626	363	368.5	360.1	366.9	19815	366.9	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20230626	145	145	140.2	142.7	102388	142.7	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230626	1485.4	1498.4	1476.5	1490.05	299865	1490.05	up	up	correct