CollectAI

close-nse_india_stocks

2023/07/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230706	93.8	94.5	92.8	93.45	38420	93.45	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230706	21.55	21.55	21.55	21.55	2931	21.55
3MINDIA.NSE	3M India Limited	20230706	27336	28248	27156	27361.45	14453	27361.45	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230706	20.2	20.5	19.65	19.75	2236	19.75	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230706	409	409.5	394.15	402.5	193077	402.5	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230706	248	252.7	241.75	246.85	266464	246.85	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230706	7.2	7.2	6.9	7.05	219772	7.05	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230706	5.95	6	5.85	5.9	107129	5.9	down	up	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230706	33.8	34.3	33.05	33.15	30190	33.15	down	down	correct
AARON.NSE	Aaron Industries Limited	20230706	235.5	256.5	235.25	245.25	84991	245.25	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230706	466	474.8	464.3	470.6	230789	470.6	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20230706	489	489.5	480	486	1675077	486	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230706	610.55	626	610.55	621.9	14830	621.9	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230706	20.5	20.5	20.15	20.2	6859	20.2	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230706	137.1	139.15	137.1	137.85	9652	137.85	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20230706	1540	1555	1524.8	1537.65	124659	1537.65	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20230706	41.45	42.45	41.45	41.85	214920	41.85	up	up	correct
ABB.NSE	ABB India Limited	20230706	4420	4445.25	4384	4400.15	159465	4400.15	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20230706	23306.95	23869.95	23200	23825.75	14956	23825.75	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230706	189.65	190.2	187.6	189.05	4276768	189.05	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230706	210.9	214.2	209.3	213.65	2261012	213.65	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20230706	53	53	53	53	0	53
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230706	45.85	45.85	45.4	45.67	3656846	45.67	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230706	45	48.5	44.6	45.89	6374	45.89	up	down	incorrect
ACC.NSE	ACC Limited	20230706	1821	1827.6	1810	1820.35	295412	1820.35	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230706	1330.95	1346	1330.95	1341.9	10210	1341.9	up	down	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20230706	10.75	10.95	10.75	10.9	225007	10.9	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20230706	510	567.5	510	551.9	4697732	551.9	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20230706	2399.15	2427.6	2390	2402.9	2476366	2401.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230706	950.95	972.9	948.4	962.2	799351	962.2	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230706	742.4	745.9	738.2	740.05	1949877	740.05	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20230706	245.65	248.4	245.45	246.45	2188169	246.45	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20230706	770	775	766.25	769.35	620475	769.35	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20230706	1050	1067.45	1038.2	1047.7	36027	1047.7	down	down	correct
ADL.NSE	Archidply Decor Limited	20230706	78	78	72.75	74.5	1702	74.5	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20230706	1210.95	1248.9	1197.95	1203.7	38222	1203.7	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230706	17.3	18	16.95	17.4	27531	17.4	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20230706	107.5	111	107.3	109.4	469707	109.4	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230706	89.3	89.3	86.4	87.1	47910	87.1	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230706	278.7	300	278.65	291	1465752	291	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230706	353	353	343.8	345.4	2002880	345.4	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230706	1072.35	1078.3	1062.9	1067.45	102000	1067.45	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230706	618.5	623.3	607.75	609.85	45579	609.85	down	down	correct
AGRITECH.NSE	Agri	20230706	103.8	104.85	102.55	103.65	17602	103.65	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230706	35.8	35.8	35.1	35.3	32921	35.3	down	up	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20230706	110.4	113.5	110.4	112.35	8202	112.35	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230706	123	124	121.05	122.9	3060	122.9	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230706	680	684.25	675	677.9	137768	677.9	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20230706	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230706	3214.7	3230	3175	3214.75	89768	3214.75	up	up	correct
AIRAN.NSE	Airan Limited	20230706	17.75	17.75	17.4	17.6	167509	17.6	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230706	1438.05	1456.3	1422.25	1426.35	146239	1426.35	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230706	364.4	383.3	363.15	371	238130	371	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20230706	4.75	4.95	4.7	4.75	392819	4.75
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230706	0.55	0.55	0.55	0.55	0	0.55
AKASH.NSE	Akash Infra	20230706	27.45	28.7	27.45	27.55	12557	27.55	up	up	correct
AKG.NSE	AKG Exim Limited	20230706	28	28	26.45	27.85	69082	27.85	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20230706	243.35	250.05	240.85	245.8	10446	245.8	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230706	8.5	8.6	8.35	8.35	362885	8.35	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230706	2489	2507	2475	2477.75	8374	2477.75	down	down	correct
ALANKIT.NSE	Alankit Limited	20230706	13.3	13.75	11.35	12.05	3621011	12.05	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230706	638	640.5	623.55	625.9	20629	625.9	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230706	73.5	73.95	73.15	73.4	211366	73.4	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20230706	873.75	886.9	873.75	877.3	17455	877.3	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20230706	115.15	116.25	113.1	113.7	5376	113.7	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230706	3512.1	3543.95	3502.25	3523.25	79164	3523.25	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230706	2680	2684.05	2604.6	2626.95	35701	2626.95	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230706	280.2	282.2	277.5	280.1	258335	280.1	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230706	532.95	545.9	525	530.35	11995	530.35	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230706	79.5	79.65	78	78.35	21475	78.35	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20230706	16.75	17.05	16.6	16.75	10020079	16.75
ALPA.NSE	Alpa Laboratories Limited	20230706	69.05	70.3	68.6	69.25	54072	69.25	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230706	276.1	283.05	268.4	272.3	27277	272.3	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230706	1.75	1.8	1.75	1.75	1142	1.75
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230706	688	709	685.8	703.35	1346869	703.35	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20230706	2234.8	2291	2226	2279.9	120535	2279.9	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230706	1611	1626.85	1601	1615.55	11103	1615.55	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230706	432	435.2	429.55	431.5	2151838	431.5	down	down	correct
AMDIND.NSE	AMD Industries Limited	20230706	66	67.2	64.7	65.65	9466	65.65	down	down	correct
AMIORG.NSE	Ami Organics Limited	20230706	1275	1284.15	1261	1273.85	38330	1273.85	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230706	26.35	27.85	26.35	26.85	36296	26.85	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230706	718	724.4	718	721	65655	721	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20230706	181	182	179.35	181.35	481890	181.35	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230706	85.7	85.7	85.7	85.7	0	85.7
ANDHRAPAP.NSE	Andhra Paper Limited	20230706	414	425	413.85	423.25	90112	423.25	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230706	112.95	113.25	111.6	112.15	207043	112.15	down	up	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20230706	23.6	26.5	23.6	25.7	2605294	25.7	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20230706	31.75	32.35	31.05	32.05	34433	32.05	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230706	3.1	3.1	3.1	3.1	0	3.1
ANMOL.NSE	Anmol India Limited	20230706	231.3	235.8	230.6	233.7	217592	233.7	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230706	9.25	9.75	8.85	9.1	148566	9.1	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20230706	0.7	0.7	0.65	0.65	1530790	0.65	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20230706	1767	1874.8	1766	1863.3	79862	1863.3	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230706	974	1009.9	971.95	997	156133	997	up	up	correct
APARINDS.NSE	Apar Industries Limited	20230706	3490	3535	3474.45	3492.5	94873	3492.5	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20230706	186.4	186.45	182.05	183.8	11688	183.8	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20230706	557.8	562.45	551.15	553.75	49035	553.75	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20230706	213	221.6	211.05	212.3	723547	212.3	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230706	1316.8	1339.95	1306	1329.1	315727	1329.1	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230706	642.6	659	641.4	656.75	161190	656.75	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20230706	47.35	49.4	47.35	47.9	3487267	47.9	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230706	5090	5310	5070.2	5283.05	1251554	5283.05	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230706	730.85	734	712.55	722.7	81770	722.7	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230706	398	413.25	396.85	410.9	3843036	410.42	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230706	1367	1390	1327	1335.8	1045	1335.8	down	down	correct
APTECHT.NSE	Aptech Limited	20230706	491	505.9	490.25	502.6	313012	359	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230706	247.85	254.85	246.85	252.75	1876111	252.75	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230706	77.3	77.3	74.3	75.25	12870	75.25	down	down	correct
ARCHIES.NSE	Archies Limited	20230706	27.65	28.2	27	27.85	236610	27.85	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230706	34.4	35.5	34.15	35.5	1884	35.5	up	up	correct
ARIES.NSE	Aries Agro Limited	20230706	169.7	172	167.05	169.2	82542	169.2	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230706	40	40.5	38.5	38.7	144712	38.7	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230706	180.35	191.55	175.05	188.05	488478	188.05	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230706	2232.7	2240.95	2180.6	2234.75	6602	2234.75	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230706	42.7	42.7	41.85	42.3	5947	42.3	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20230706	319.6	328	315.6	319.25	8181	319.25	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20230706	4.65	4.8	4.55	4.6	330187	4.6	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230706	19.4	20.9	19.4	20.6	7806	20.6	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230706	126.4	128.6	123.05	123.85	206773	123.39	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230706	118.05	118.05	112.5	112.5	456	112.5	down	down	correct
ARVIND.NSE	Arvind Limited	20230706	138	141	136.4	140.15	1284155	140.15	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20230706	344.45	354.9	344.45	353	155619	353	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230706	338	354.95	338	345	73295	345	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230706	537.95	538.95	527.1	529.65	158326	529.65	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230706	234.15	238.8	231.75	235	6321	235	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230706	369.6	376.8	364.1	370.35	44867	370.35	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230706	413.8	418.95	410	413.9	21014	413.9	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230706	125.1	126.8	123.25	123.55	169673	123.55	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20230706	191.35	198.5	191.35	193.55	154877	193.55	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20230706	14.1	14.95	13.75	14	807645	14	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20230706	80.3	81.6	79.95	80.85	1393570	80.85	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230706	165.4	165.75	163.4	165.25	7384161	165.25	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230706	166.2	166.2	160	164.85	2240	164.85	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230706	3410	3410	3367.8	3399.4	693995	3399.4	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230706	48	49.65	47.85	48.15	719800	48.15	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230706	234.4	234.4	227.4	230.75	5801	230.75	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230706	1375	1381.85	1335.35	1342.65	16992	1342.65	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20230706	315.7	318.45	308.65	310.8	706312	310.8	down	down	correct
ASTRAL.NSE	Astral Limited	20230706	1869.15	1878.5	1833	1842.05	541865	1842.05	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230706	372.9	373.75	362.6	364.2	513210	364.2	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230706	3711	3759	3700	3737.6	8418	3721.74	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230706	26.65	27.05	26.5	26.65	35120	26.65
ATFL.NSE	Agro Tech Foods Limited	20230706	869.05	870.35	851.3	862.65	3638	862.65	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20230706	648	653.2	646.15	648.75	433427	648.5	up	up	correct
ATLANTA.NSE	Atlanta Limited	20230706	14.5	14.95	14.05	14.3	31114	14.3	down	up	incorrect
ATUL.NSE	Atul Ltd	20230706	6840	6869	6770	6858.6	46571	6832.5	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20230706	339.55	342.85	325	328.75	263085	328.75	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230706	768.45	792	766.05	789.85	1665090	788.81	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230706	954	955.55	913.25	955.55	11610	955.55	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230706	732	765	725	761.3	3719464	761.3	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230706	63.6	65.35	63.15	63.5	13278	63.5	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230706	2222.5	2233.55	2196.05	2216.4	16590	2216.4	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230706	70.8	72.3	70.2	70.95	78534	70.95	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230706	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230706	524.9	529.7	523	525.45	51361	515.75	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230706	395	416	386	409.5	1434295	409.5	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20230706	90.9	91.6	90.1	90.3	110144	90.3	down	up	incorrect
AWHCL.NSE	Antony Waste Handling Cell Limited	20230706	304	332.8	304	322.1	502963	322.1	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20230706	961	986.1	961	980.95	10221727	980.95	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230706	462.98	462.98	456.35	460.16	434	460.16	down	up	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20230706	11.07	11.07	11.04	11.06	17853	11.06	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230706	485	485	468	470.1	30773	470.1	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20230706	50.25	50.25	50.02	50.11	126917	50.11	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230706	89.98	91.4	88.26	90.82	17310	90.82	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20230706	205.97	208	205.97	207.81	4473	207.81	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20230706	319.2	319.2	308.01	309.4	1548	309.4	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230706	78.1	79.55	77.2	78.05	24517	78.05	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230706	101.45	101.45	101.45	101.45	0	101.45
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230706	4.7	5.25	4.55	4.85	1151748	4.85	up	up	correct
BAJAJ.NSE	AUTO	20230706	4890	4938	4832	4917.7	888595	4917.7	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230706	196.75	199.5	194.05	195.7	683361	195.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230706	1223.95	1230.05	1215	1220.9	73093	1220.9	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230706	1615.05	1624	1607	1618.8	937466	1618.8	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230706	17	17.55	16.9	17.35	13793971	17.35	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230706	7120	7198.85	7036	7153.8	40825	7153.8	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230706	7776	7824	7735	7766.25	1045984	7766.25	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230706	42.85	45.7	42.8	44.65	412057	44.65	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20230706	2281	2299.15	2270.05	2290	34211	2290	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230706	515.05	530	511.6	515.9	3803	515.9	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230706	28.2	28.2	27.7	27.7	5088	27.7	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230706	2422.8	2472	2406	2444	300078	2439.72	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20230706	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230706	134	138.75	134	137.7	562736	137.7	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20230706	89.05	95.4	89.05	92.6	175611	92.6	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230706	383	385.75	381.15	383.8	1015600	383.8	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20230706	85.5	85.7	83.45	84.65	9835	84.65	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230706	2727	2765	2705	2723.45	659	2723.45	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230706	301.85	308.95	301.85	304.45	100778	304.45	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230706	226.5	231.35	225.6	230.7	11950470	230.7	up	up	correct
BANG.NSE	Bang Overseas Limited	20230706	40.4	41.25	40.35	40.65	13766	40.65	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20230706	69.9	69.9	68.15	68.6	4803	68.6	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20230706	204.95	205.9	202.8	205.45	16656768	205.45	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230706	462.49	462.49	458.61	461.64	676516	461.64	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230706	80.2	81.95	79.75	80.6	9871399	80.6	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230706	164.3	168.85	163.85	167.95	55206	167.95	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230706	658.4	660.95	651.35	656.6	30632	656.6	down	down	correct
BASF.NSE	BASF India Limited	20230706	2587	2624.9	2584	2600.7	7970	2600.7	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230706	46.85	47.15	46.15	46.4	53388	46.4	down	down	correct
BATAINDIA.NSE	Bata India Limited	20230706	1660.4	1676.25	1651	1673.5	144062	1673.5	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230706	4602.1	4659.9	4572	4651.3	17880	4651.3	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20230706	3334.15	3337.55	3255	3263.15	13574	3263.15	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230706	1114	1148.75	1100	1135.65	793656	1135.65	up	up	correct
BCG.NSE	Brightcom Group Limited	20230706	29.6	30.2	29.55	30.2	5724959	30.2	up	up	correct
BCLIND.NSE	BCL Industries Limited	20230706	495	509.85	486.25	507.15	196611	507.15	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20230706	1127.2	1135.85	1107	1115.8	393140	1115.8	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230706	26.35	27.05	26.35	26.85	35156	26.85	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230706	819.05	825	810.45	817.7	264588	817.7	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20230706	70.65	72.9	67.5	69.2	118001	69.2	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230706	122.3	125.1	121.9	124.8	16906327	124.8	up	up	correct
BEML.NSE	BEML Limited	20230706	1600.9	1609	1581.4	1588.25	90366	1588.25	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230706	92.6	93.05	90.9	91.15	632947	91.15	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20230706	677	681.95	674.8	680.6	336405	680.6	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20230706	1112.8	1135	1110	1119.25	67514	1119.25	up	up	correct
BFINVEST.NSE	BF Investment Limited	20230706	387.4	391.9	384.7	386.5	24462	386.5	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230706	389.65	396	382.95	387.4	240950	387.4	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230706	2.3	2.3	2.3	2.3	0	2.3
BGRENERGY.NSE	BGR Energy Systems Limited	20230706	60.1	62.4	59.95	60.4	326269	60.4	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230706	162.8	165.45	157.25	158.35	49703	158.35	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20230706	56.8	58.9	55.55	56.5	117842	56.5	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230706	4.8	4.85	4.75	4.8	191871	4.8
BHARATFORG.NSE	Bharat Forge Limited	20230706	859	859.25	849	855.4	758345	849.9	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230706	125.45	125.9	123.25	123.75	47504	123.75	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230706	9560.95	9560.95	9403	9411.95	1596	9411.95	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230706	173.15	178.7	172.85	175.25	523399	175.25	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230706	864.35	877.9	863.45	869.65	6365222	869.65	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230706	93.45	95.3	92.7	93.1	56439123	93.1	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230706	160.5	163	155.55	156.15	191204	156.15	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230706	211	212	206	209.7	3330	209.7	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20230706	23.5	24.4	23.1	24.05	409953	24.05	up	up	correct
BIOCON.NSE	Biocon Limited	20230706	259.5	264.5	257.65	259.5	3801171	259.5
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230706	45	45.3	44.6	45.1	27978	45.1	up	up	correct
BIRET.NSE	RR	20230706	271	271	265.54	270.04	45796	270.04	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230706	173.85	175.35	172	172.35	96191	172.35	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20230706	1231.6	1253	1225.75	1250.15	80668	1250.15	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230706	59.55	62.9	59.55	61.55	196519	61.55	up	down	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20230706	4.45	4.55	4.4	4.45	164985	4.45
BKMINDST.NSE	BKM Industries Limited	20230706	0.85	0.9	0.8	0.85	20609	0.85
BLBLIMITED.NSE	BLB Limited	20230706	19.2	19.2	18.9	18.95	82353	18.95	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230706	76.15	77.65	75.45	77.05	152559	76.56	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230706	44.35	44.4	43	43.2	239240	43.2	down	down	correct
BLS.NSE	BLS International Services Limited	20230706	209.9	212.65	207	210.05	4223372	210.05	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20230706	0.9	0.9	0.9	0.9	0	0.9
BLUEDART.NSE	Blue Dart Express Limited	20230706	7251.15	7450	7189.8	7342.1	19606	7342.1	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20230706	792.8	792.9	783.4	790.2	121605	790.2	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230706	75.9	77.15	75.9	76.25	241448	76.25	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230706	124	127.9	118.6	119.6	15310200	119.6	down	down	correct
BOROLTD.NSE	Borosil Limited	20230706	421.9	426	417	419.15	49004	419.15	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20230706	502.55	508.5	501	501.8	159365	501.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230706	19294.75	19598	19166.15	19514.85	46120	19234.87	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230706	386.55	397.15	385	393.3	6540267	393.3	up	up	correct
BPL.NSE	BPL Limited	20230706	60.8	61.3	60.6	60.9	65882	60.9	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230706	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230706	561.95	564.85	550.1	557.1	269785	557.1	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230706	5199	5270.35	5121	5173.55	966410	5173.55	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230706	31.35	31.45	30.8	31.2	51233	31.2	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230706	76.15	78	76.15	76.3	15688	76.3	up	down	incorrect
BSE.NSE	BSE Limited	20230706	683	710.65	671.5	705.5	9826996	705.5	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230706	318.75	318.75	305.1	318.75	66203	318.75
BSL.NSE	BSL Limited	20230706	173	179	173	176	5476	176	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230706	52.89	52.89	52.49	52.79	15063	52.79	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230706	21.3	22.24	21.3	22.02	178279	22.02	up	up	correct
BSOFT.NSE	Birlasoft Limited	20230706	354.95	356.2	349.5	353.8	1989456	351.84	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230706	4.4	4.45	4.35	4.4	251432	4.4
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230706	1154.95	1154.95	1130.05	1142.15	14983	1142.15	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230706	35.1	35.95	34.2	35.05	16568	35.05	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20230706	39.2	40.2	39.2	39.95	32840	39.95	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20230706	15	15.1	14.6	14.75	10785	14.75	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230706	160.4	163.1	159	160.2	252297	160.2	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230706	2281	2329.9	2276.05	2301.3	101789	2301.3	up	up	correct
CANBK.NSE	Canara Bank	20230706	322	329.3	320.25	325.85	8776776	325.85	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20230706	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230706	769.9	773.2	761.65	768.6	362221	768.6	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20230706	1037.95	1037.95	1011	1016	9211	1016	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230706	223.5	233.9	222.5	226	2391694	226	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230706	793.5	801	790	795.4	63585	795.4	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20230706	78.5	78.95	76.35	78.05	10101	78.05	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230706	1195	1220	1195	1202.8	129656	1202.8	up	up	correct
CAREERP.NSE	Career Point Limited	20230706	217.2	223.5	212.55	214.05	97952	214.05	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20230706	722.4	735.3	716	725.25	180933	725.25	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20230706	519	519	502.55	507.85	119040	507.85	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230706	125.4	125.85	124.3	124.9	592252	124.9	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230706	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230706	7.2	7.25	7.1	7.2	35974	7.2
CCL.NSE	CCL Products (India) Limited	20230706	694.9	729.75	693.05	726.3	640484	726.3	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20230706	1196.55	1209.8	1182.55	1190.9	858215	1190.9	down	down	correct
CEATLTD.NSE	CEAT Limited	20230706	2098.65	2512.2	2088.35	2485.3	5383140	2485.3	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20230706	13.95	14	13.8	13.9	40890	13.9	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230706	441.4	441.9	429.35	433.2	30860	433.2	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20230706	10.1	10.25	9.95	10	116992	10	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20230706	30.85	31.9	30.6	31.15	21378707	31.15	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20230706	21.4	21.9	21.15	21.25	291815	21.25	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230706	1360	1370.5	1320	1327.85	16134	1327.85	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230706	676	693.9	673.05	676.35	116207	676.35	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230706	928	931	907.8	913.7	361492	913.7	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230706	7640	7689.95	7514.35	7537.55	17032	7537.55	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230706	6.1	6.1	5.9	5.9	253115	5.9	down	down	correct
CESC.NSE	CESC Limited	20230706	73.15	76.65	72.8	75.8	10411646	75.8	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20230706	781.1	791	760.55	767.9	177231	767.9	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230706	385	395	384.3	390.25	2410088	390.25	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20230706	443.95	448	440.3	442.7	125200	442.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230706	274	279	273.25	278.25	2856744	278.25	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230706	424.9	432	420.95	427.1	53362	427.1	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230706	276.5	281.5	276.5	279.2	57870	279.2	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230706	327.95	327.95	317.15	321.2	16819	321.2	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230706	449.65	456.15	443.1	446.8	112711	446.8	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230706	429.05	444.9	428	441.95	3177588	441.95	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230706	1188.9	1200	1155.25	1165.5	2164923	1165.5	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230706	933	954.75	921.1	939.6	111950	939.6	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230706	796	840	796	833.05	181181	833.05	up	up	correct
CINELINE.NSE	Cineline India Limited	20230706	85.65	85.65	83.65	84.75	20384	84.75	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20230706	13.95	14.35	13.7	14.25	64655	14.25	up	up	correct
CIPLA.NSE	Cipla Limited	20230706	1012	1023.55	1011.4	1021.25	1236819	1021.25	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20230706	1378	1384.9	1368	1374.3	63465	1374.3	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230706	68.45	70.75	67.6	69.2	123627	69.2	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230706	171	171.95	167.5	169.25	107050	169.25	down	down	correct
CMICABLES.NSE	CMI Limited	20230706	8.8	8.8	8.8	8.8	0	8.8
COALINDIA.NSE	Coal India Limited	20230706	231.4	236	231	234.6	7254947	234.6	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230706	564	582	560.65	576.85	1020451	576.85	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230706	39	39.95	38.95	39.1	1966357	39.1	up	up	correct
COFORGE.NSE	Coforge Limited	20230706	4720	4750.5	4693.85	4745.3	84047	4745.3	up	up	correct
COLPAL.NSE	Colgate	20230706	1790	1808.2	1769.25	1779.6	702267	1779.6	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230706	14.8	15.5	14.7	15.3	517174	15.3	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20230706	18.9	20	18.65	19.45	162627	19.45	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20230706	674	691.55	671	690	1338976	690	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230706	78.6	80.3	77.1	77.8	921575	77.8	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230706	141	144	135.5	140.6	6752	140.6	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230706	621	638.8	619.45	631.35	40204	626.49	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230706	36.35	38.45	36.35	37.05	65132	37.05	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20230706	89	89.95	88	89.1	37630	89.1	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20230706	959.95	979.3	956	975.6	560948	969.5	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20230706	3.9	4	3.9	4	38921	4	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20230706	44.01	45.35	44.01	45.28	1699514	45.28	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230706	4004.9	4032	3915.25	3966.6	32809	3966.6	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230706	495.9	498.4	491	496.3	23972	496.3	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20230706	3.7	3.75	3.7	3.7	1996	3.7
CREDITACC.NSE	CreditAccess Grameen Limited	20230706	1252.05	1288.95	1252.05	1279.75	594730	1279.75	up	up	correct
CREST.NSE	Crest Ventures Limited	20230706	228.95	232	224.05	229.65	19237	229.65	up	up	correct
CRISIL.NSE	CRISIL Limited	20230706	3900	3937.25	3850	3867.75	14937	3867.75	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230706	285.85	290	281.55	289.65	1796916	289.65	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20230706	289.9	293.9	287	289.75	283675	289.75	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230706	68	68	65.1	66.55	17565	66.55	down	down	correct
CUB.NSE	City Union Bank Limited	20230706	129.95	132.3	129.3	131.2	4701730	131.2	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230706	36.8	36.9	35.75	36.1	5306	36.1	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230706	1887.6	1920	1869	1916	823919	1916	up	up	correct
CUPID.NSE	Cupid Limited	20230706	245	249.45	245	245.6	33363	245.6	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230706	16.7	16.7	15.8	15.85	304031	15.85	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230706	138	139.25	135.1	135.75	12680	135.75	down	down	correct
CYIENT.NSE	Cyient Limited	20230706	1514.95	1515.85	1478.9	1486.35	198368	1486.35	down	down	correct
DAAWAT.NSE	LT Foods Limited	20230706	129.8	132	129.2	130.15	1104137	130.15	up	down	incorrect
DABUR.NSE	Dabur India Limited	20230706	592.45	597.1	586.8	591.95	1116191	591.95	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230706	2186.1	2199	2165	2192.6	111717	2192.6	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230706	367.25	372.85	366.35	371.25	60333	371.25	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20230706	44	44.7	43.6	44.35	7692	44.35	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20230706	13.1	13.5	12.45	12.5	1749648	12.5	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230706	578	617.65	575.8	593	1399295	593	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20230706	153.55	158.85	152.15	156.05	596536	156.05	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20230706	260.7	263.8	252.2	255.6	690066	255.6	down	down	correct
DBREALTY.NSE	D B Realty Limited	20230706	71.5	80.4	70.05	78.05	3402486	78.05	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230706	24.85	24.85	23.6	23.95	62794	23.95	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230706	141.3	145.5	141	142.3	502857	142.3	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20230706	131.95	132.45	127.5	128.85	15066338	128.85	down	down	correct
DCM.NSE	DCM Limited	20230706	68.8	69.45	68	68.15	22330	68.15	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230706	4.55	4.65	4.45	4.45	9257	4.45	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230706	166.05	170.75	164.75	166	29848	166	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230706	885.65	900.95	881.35	898.65	38942	898.65	up	up	correct
DCW.NSE	DCW Limited	20230706	43.3	46.5	42.95	45.05	6105725	45.05	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20230706	503	506	502.1	503.05	4911	503.05	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230706	575.1	605.4	572.35	602.35	3446370	602.35	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230706	2132.1	2143.8	2117.05	2135.5	333960	2135.5	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230706	122.6	124.9	120	120.5	8788	120.5	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20230706	178.85	187.95	177	180.45	281054	180.45	up	down	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20230706	383.6	389.8	370	379.25	4612	379.25	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20230706	252	257	250.25	254.4	2907149	253.15	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230706	78.3	82	76.3	80.3	22601	80.3	up	up	correct
DEN.NSE	DEN Networks Limited	20230706	35.25	36	35.25	35.35	982814	35.35	up	up	correct
DENORA.NSE	De Nora India Limited	20230706	1815	1815	1762.7	1795.95	10513	1795.95	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230706	190.55	197	190.5	192	3163311	192	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20230706	15.2	16.45	15.15	15.25	18994	15.25	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230706	266.95	269.6	265.05	267.25	133176	267.25	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230706	18.65	19.2	18.45	18.7	4422745	18.7	up	up	correct
DHANI.NSE	Dhani Services Limited	20230706	32.75	32.9	32.3	32.35	1705113	32.35	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20230706	793	795	780	789.15	27828	789.15	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230706	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20230706	731.7	731.7	715.05	719.8	2368	719.8	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230706	774.95	779	765.1	777.55	9601	777.55	up	down	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230706	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230706	435.35	449	433.05	445.9	4008	445.9	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230706	21.4	21.45	20.8	21	46079	21	down	down	correct
DISHTV.NSE	Dish TV India Limited	20230706	17.95	18.7	17.3	17.45	82547489	17.45	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230706	3746.7	3748.2	3700	3736.85	594282	3736.85	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230706	4200	4288.8	4176.2	4260.8	570244	4260.8	up	up	correct
DLF.NSE	DLF Limited	20230706	504.6	517.55	503	513.6	7921377	513.6	up	up	correct
DLINKINDIA.NSE	D	20230706	262.55	270.9	260.4	266.95	460200	266.95	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20230706	3844	3850	3810	3815.9	247801	3815.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230706	3.4	3.4	3.15	3.2	172992	3.2	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20230706	582.35	596	582.35	590.05	43179	590.05	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20230706	368.75	373.05	365.1	369.5	94405	369.5	up	up	correct
DONEAR.NSE	Donear Industries Limited	20230706	98.3	99	95.9	96.35	133791	96.35	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230706	269.95	269.95	265.5	268.7	4689	268.7	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20230706	11.8	13.2	11.55	12.95	611281	12.95	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20230706	513.8	537.85	513.8	529.5	38187	529.5	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230706	38.4	38.95	37.1	37.7	11109	37.7	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230706	355.6	369.8	355	362.8	364584	362.8	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230706	5178.45	5258.5	5170	5231.8	506874	5191.2	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230706	481.9	502	479.6	490.35	48397	490.35	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230706	213.5	214.95	211.35	212.95	7534	212.95	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230706	6.8	6.8	6.65	6.7	101660	6.7	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230706	289	291.45	284.05	286.7	79628	286.7	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230706	90.35	91.2	90	90.1	809226	90.1	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230706	3809	3875	3788.05	3813.6	7606	3813.6	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20230706	321.6	323.6	300.1	303.7	87932	303.7	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230706	41.6	42.25	41.35	41.75	29176081	41.75	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230706	2.05	2.1	2.05	2.1	4683	2.1	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20230706	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230706	4341.05	4341.05	4341.05	4341.05	0	4341.05
EBBETF0425.NSE	Edelweiss Amc Ltd	20230706	1139.99	1140.64	1137.53	1138.42	21248	1138.42	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230706	1298.4	1298.4	1283.41	1286.44	13994	1286.44	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230706	1150.99	1150.99	1146.01	1149.32	8835	1149.32	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230706	1617	1690	1601.05	1677.45	180720	1677.45	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230706	49.25	50.5	48.9	50.2	1202923	50.2	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20230706	2.3	2.3	2.3	2.3	0	2.3
EICHERMOT.NSE	Eicher Motors Limited	20230706	3250	3289.15	3208	3222.2	3837528	3222.2	down	down	correct
EIDPARRY.NSE	E.I.D.	20230706	467.8	469.2	463.3	465.65	215007	465.65	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230706	515	518.85	507.1	514.85	18598	514.85	down	down	correct
EIHOTEL.NSE	EIH Limited	20230706	207.1	210.1	206.55	207.85	364693	207.85	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230706	632.1	647	631	642.95	8933	642.95	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230706	122.1	127.2	121.5	123.25	1117174	123.25	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20230706	638.8	650.25	626.6	639.4	466464	639.4	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230706	61.5	63	61	61.35	2836771	61.35	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230706	81.9	84.35	81.9	83.45	9049	83.45	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230706	540.6	543.95	538.4	539.55	128308	539.55	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230706	40.2	40.2	39.45	39.65	14952	39.65	down	down	correct
EMAMILTD.NSE	Emami Limited	20230706	425.15	429.5	420.4	426.95	732820	426.95	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230706	119.95	121	119.05	119.9	19225	119.9	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230706	69.4	70	68.45	69.1	27847	69.1	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230706	74.5	75.55	74	74.45	15866	74.45	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230706	86.05	88.5	86.05	87.7	10960	87.7	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230706	1655.1	1676.95	1642.1	1654.3	142572	1654.3	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230706	18.3	18.7	17.95	18.15	72413	18.15	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230706	116.95	123.85	116.2	119.7	15271316	119.7	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230706	136.7	139.8	132.7	138.95	52726	138.95	up	up	correct
EPL.NSE	EPL Limited	20230706	216.1	221.2	214	219.55	1780738	219.55	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230706	92.4	94.9	91.5	93.35	11619338	93.35	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20230706	701.8	717.9	699.05	706	94184	706	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20230706	19.7	19.75	19.2	19.35	307931	19.35	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20230706	4051.3	4148.25	4051.3	4112.45	5452	4112.45	up	up	correct
ESCORTS.NSE	Escorts Limited	20230706	2260	2265.05	2223.3	2243.05	205775	2243.05	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230706	11.7	12.1	11.7	12	175164	12	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20230706	109.35	110.4	108	108.35	98163	108.35	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230706	339.7	342.3	334.95	339.25	111988	339.25	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20230706	932	944	885.65	896.9	46506	896.9	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230706	0.35	0.4	0.35	0.35	1428636	0.35
EXCELINDUS.NSE	Excel Industries Limited	20230706	963.1	994.9	962.2	992.8	26321	992.8	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20230706	247.65	252	246.9	248.3	6113202	248.3	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230706	1558.95	1583.95	1554	1562.95	8233	1557.92	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20230706	113.65	114.2	113	113.4	38945	113.4	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230706	479	486.75	472.3	476.05	2332325	476.05	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230706	1274	1285	1250.05	1281.25	16018	1281.25	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20230706	299	301.6	295.2	295.95	126186	295.95	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230706	0.9	0.95	0.9	0.95	2308687	0.95	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20230706	2.2	2.2	2.1	2.15	2688543	2.15	down	down	correct
FDC.NSE	FDC Limited	20230706	338.9	344	332.6	334.65	387362	334.65	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230706	133	136.5	132.35	135.4	23044807	135.4	up	up	correct
FEL.NSE	Future Enterprises Limited	20230706	0.8	0.8	0.75	0.8	212446	0.8
FELDVR.NSE	Future Enterprises Limited	20230706	4.85	5.05	4.7	4.85	5243	4.85
FIEMIND.NSE	Fiem Industries Limited	20230706	1775	1791	1745.2	1775.7	42514	1775.7	up	up	correct
FILATEX.NSE	Filatex India Limited	20230706	39.3	39.6	39.05	39.3	143479	39.3
FINCABLES.NSE	Finolex Cables Limited	20230706	842.1	844.75	823	828.8	287393	828.8	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230706	4841.85	4863.5	4810	4826.3	16248	4826.3	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230706	172.75	175.65	172.4	174.75	595064	174.75	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230706	27.8	28.2	27.35	27.5	14692	27.5	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230706	4.85	4.9	4.7	4.85	33462	4.85
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230706	2978.95	2978.95	2934	2940.15	54733	2940.15	down	up	incorrect
FMGOETZE.NSE	Federal	20230706	369.85	377	367	372.45	162539	372.45	up	up	correct
FMNL.NSE	Future Market Networks Limited	20230706	4.75	4.8	4.65	4.75	33800	4.75
FORCEMOT.NSE	Force Motors Limited	20230706	2546	2650	2546	2625.3	186569	2625.3	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20230706	315.5	325.7	315.05	322.15	2594549	322.15	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20230706	2592	2655	2592	2617	3811	2617	up	up	correct
FRETAIL.NSE	Future Retail Limited	20230706	3	3.05	2.9	2.95	423592	2.95	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20230706	11.25	11.25	11.25	11.25	0	11.25
FSL.NSE	Firstsource Solutions Limited	20230706	131.4	131.8	128.2	128.95	2142404	128.95	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230706	199.8	205.45	199.5	202.3	1081381	202.3	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230706	241.85	245.5	240.85	243.6	196173	243.6	up	up	correct
GAIL.NSE	GAIL (India) Limited	20230706	107.35	111.4	106.1	110.8	29145409	110.8	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20230706	3.25	3.9	3.25	3.75	3491091	3.75	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230706	2649.2	2709.75	2641.4	2652.65	13631	2652.65	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20230706	63.8	68.5	63.1	67.6	664053	67.6	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230706	574.95	576	570	574.1	7113	574.1	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230706	1040.1	1059	1015	1019.95	38417	1019.95	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20230706	147.55	148.3	145.15	145.5	66661	145.5	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230706	414	422	406.3	407.85	132373	407.85	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230706	7.2	7.2	6.55	6.8	2553566	6.8	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20230706	115.75	115.75	113.6	114.5	2460	114.5	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230706	0.9	0.9	0.9	0.9	0	0.9
GARFIBRES.NSE	Garware Technical Fibres Limited	20230706	3145.5	3188	3145	3180.45	10124	3180.45	up	up	correct
GATI.NSE	Gati Limited	20230706	126	128.7	125.15	126.65	669712	126.65	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230706	0.8	0.8	0.8	0.8	0	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20230706	5.8	6.1	5.7	5.85	725208	5.85	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20230706	178	185.35	177.85	179.5	24091	179.5	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230706	239	240	233	234.95	13325	234.95	down	up	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230706	50.8	53.3	50.8	51.15	27020	51.15	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20230706	302.2	304.85	285	290.55	58234	290.55	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230706	14.95	17.75	14.8	17.4	5600147	17.4	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230706	174.7	179.8	168	171.05	15338902	171.05	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230706	47.75	48.7	47.7	47.8	449386	47.8	up	up	correct
GEPIL.NSE	GE Power India Limited	20230706	160.75	163.3	159.45	160.8	255514	160.8	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230706	729.75	742	722.5	739.15	232835	739.15	up	up	correct
GET&D.NSE	GE T&D India Limited	20230706	225	225	215	216.15	37190	216.15	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20230706	57.8	58.35	57.1	57.65	125462	57.65	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230706	6.3	6.3	6.3	6.3	0	6.3
GHCL.NSE	GHCL Limited	20230706	521.4	545.8	518.3	540.6	742133	540.6	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230706	180.25	183.7	180.15	183	210124	183	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20230706	183	187.25	182.5	185.85	643631	185.85	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230706	72.85	73.7	70.1	72.95	23196	72.95	up	up	correct
GILLETTE.NSE	Gillette India Limited	20230706	5149.7	5174	5100.15	5130.95	7878	5130.95	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230706	29	29.55	28.5	28.7	34598	28.7	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230706	100.5	108.75	100.1	107.5	5414990	107.5	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230706	10.25	10.5	9.95	10.1	192863	10.1	down	down	correct
GKWLIMITED.NSE	GKW Limited	20230706	848	870	821.05	845	303	845	down	down	correct
GLAND.NSE	Gland Pharma Limited	20230706	1069	1069	1057.05	1060.45	174143	1060.45	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230706	1421.2	1422.45	1400	1415.5	52843	1415.5	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230706	663.5	671	661.55	668.25	983495	668.25	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230706	2.95	3	2.95	3	1179	3	up	down	incorrect
GLOBAL.NSE	Global Education Limited	20230706	172.05	179.9	172	173.5	168772	173.5	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230706	71.9	75.5	70.8	71.3	58750	71.3	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230706	3.35	3.35	3.35	3.35	0	3.35
GLOBUSSPR.NSE	Globus Spirits Limited	20230706	1278.4	1288	1262.05	1271.55	92093	1265.42	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20230706	581.7	613	578.7	596.45	263391	596.45	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230706	614	622.95	601	602.4	562237	602.4	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230706	169	170.95	167.65	168.15	1192052	168.15	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230706	1493.9	1506.5	1480.95	1486.8	60383	1486.8	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230706	43.75	44.8	43.55	44.7	12093942	44.7	up	down	incorrect
GNA.NSE	G N A Axles Limited	20230706	874	917	874	890.75	306885	890.75	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230706	601.95	612.4	601	608.55	1564096	608.55	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20230706	535	536.95	524.1	527.55	93607	527.55	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230706	323.1	338	321.95	333.15	105598	333.15	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230706	1738.8	1755.25	1716.15	1726.05	57144	1726.05	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230706	1.15	1.2	1.15	1.2	1059422	1.2	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20230706	464.3	470.35	462.9	464.1	80864	464.1	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230706	1100	1102.05	1070	1079.9	841472	1079.9	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20230706	514.6	516.95	505.4	506.75	110054	506.75	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230706	1570.95	1621	1568.05	1598.7	1707900	1598.7	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230706	0.8	0.85	0.8	0.8	243201	0.8
GOKEX.NSE	Gokaldas Exports Limited	20230706	493.5	518.5	487	512.55	567588	512.55	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230706	31.3	31.55	31	31.2	67965	31.2	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230706	107	108.65	106.6	107	89782	107
GOLDBEES.NSE	Reliance ETF Gold BeES	20230706	49.95	50.02	49.81	49.9	3122923	49.9	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230706	42.7	42.7	40.75	41.05	2206	41.05	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20230706	129.3	132.45	129	130	672304	130	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230706	50.15	50.2	49.95	50.05	46374	50.05	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20230706	92.5	92.5	88.55	92.5	169581	92.5
GOODLUCK.NSE	Goodluck India Limited	20230706	445.95	452	437	449.75	119401	449.75	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20230706	1205.55	1290	1205.55	1270.8	231189	1270.8	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230706	523.25	528.4	518.6	524	332433	524	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230706	121.5	123.2	118.15	118.9	1657097	118.9	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230706	70.4	71.7	67.3	69.65	76168	69.65	down	down	correct
GRANULES.NSE	Granules India Limited	20230706	295	303.25	294.3	300.9	2025739	300.9	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20230706	393	413.65	392.9	410.3	1785219	410.3	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20230706	1777.9	1783.8	1765	1768.05	359336	1768.05	down	up	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230706	111.85	113.35	110.5	112.75	424672	112.75	up	up	correct
GRAVITA.NSE	Gravita India Limited	20230706	619.95	624.5	609	609.6	131077	609.6	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230706	135.4	136.75	134.05	134.85	1472194	134.85	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230706	472.65	476.65	470.1	473.55	37701	473.55	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230706	347.05	353.5	341.9	345.1	457471	345.1	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230706	177.55	183.8	177.55	180.35	276417	180.35	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230706	11.45	11.65	11.25	11.35	4949284	11.35	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230706	2220	2235	2169.95	2191.25	52548	2191.25	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20230706	1318	1338	1304.15	1333.2	62332	1333.2	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230706	880	892.45	851.75	880.45	279	880.45	up	up	correct
GRPLTD.NSE	GRP Limited	20230706	3697.95	3697.95	3577.25	3660	138	3660	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230706	570.95	577	565.15	571.5	320422	571.5	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230706	166.15	170.5	166	167.95	5452954	167.95	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20230706	287.45	290	282.3	289.4	1694489	289.4	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20230706	189.75	189.75	184.1	184.9	39209	184.9	down	down	correct
GTL.NSE	GTL Limited	20230706	6.7	6.75	6.55	6.6	454617	6.6	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230706	0.85	0.85	0.8	0.8	10719529	0.8	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20230706	111.55	114.9	111.55	112.65	58055	112.65	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230706	244.45	250.9	241	244.05	300888	244.05	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230706	670.35	684	668.55	676.95	65470	676.95	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230706	193.75	193.75	191.05	192.3	1956	192.3	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230706	474.1	479.6	472.65	475.6	512320	475.6	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230706	28.5	28.5	28.05	28.5	1175	28.5
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230706	470	479.9	469.5	476.5	78309	476.5	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20230706	40.5	40.9	39.75	40.5	231682	40.5
GULPOLY.NSE	Gulshan Polyols Limited	20230706	266.8	269.45	260	261.35	72708	261.35	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230706	3740	3764.8	3707	3731.05	868363	3731.05	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230706	995	995.25	981.35	985.25	237748	985.25	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230706	139.85	141	138	138.25	24646	138.25	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230706	15.6	16.2	15.5	15.55	6811804	15.55	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230706	931.2	944.95	925.55	941.3	16989	941.3	up	up	correct
HAVELLS.NSE	Havells India Limited	20230706	1290.6	1327.35	1288.4	1308.75	952091	1308.75	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230706	1.85	1.85	1.8	1.85	123396	1.85
HBLPOWER.NSE	HBL Power Systems Limited	20230706	155.7	156.5	153.25	153.8	2010940	153.8	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20230706	47.65	47.65	46.55	47.15	15121	47.15	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230706	21	21.25	20.5	20.7	33099815	20.7	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230706	320	328.8	317.35	326.05	121707	326.05	up	up	correct
HCL.NSE	INSYS	20230706	13.9	14	13.7	13.8	528952	13.8	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20230706	1194.8	1198	1174.95	1180.65	2334220	1180.65	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230706	2795.2	2816.5	2772.15	2795.9	4800608	2795.9	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230706	2298	2298	2246.2	2259.75	501268	2259.75	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20230706	1673	1687.85	1660.4	1675	26078272	1675	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230706	674.55	677.7	659.5	661.15	4788193	661.15	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230706	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20230706	203.18	203.18	203.18	203.18	0	203.18
HDFCSENETF.NSE	HDFC Mutual Fund	20230706	689.84	689.84	689.84	689.84	0	689.84
HDIL.NSE	Housing Development and Infrastructure Limited	20230706	2.65	2.65	2.65	2.65	0	2.65
HEG.NSE	HEG Limited	20230706	1590	1638	1587.65	1592.55	258685	1592.55	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230706	175.7	178	174.1	176.85	348703	176.85	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230706	111.25	114.25	105.2	106.9	3164024	106.9	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20230706	379.8	396.45	377.55	391.3	165022	391.3	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20230706	272	279.25	270.15	271.05	61642	271.05	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20230706	215	221.3	215	219.1	204364	219.1	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230706	3139	3206.85	3118.7	3172.1	1676341	3172.1	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230706	1730.45	1737	1701.25	1725.3	2457	1725.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230706	148.85	148.85	145.25	148.75	3369	148.75	down	down	correct
HFCL.NSE	HFCL Limited	20230706	67.05	68.1	66.95	67.6	3980559	67.6	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230706	864.95	889.85	862.05	885.45	149490	885.45	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20230706	1079.05	1104.75	1079	1090.1	34774	1090.1	up	up	correct
HIKAL.NSE	Hikal Limited	20230706	306.3	313	306.3	307.75	253975	307.75	up	up	correct
HIL.NSE	HIL Limited	20230706	3059.35	3084.2	3031.65	3045.1	12681	3045.1	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230706	165	168.95	160	167.35	73357	167.35	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230706	132.4	132.5	128.05	129.15	520994	129.15	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230706	418.95	428	417.15	426.4	5021705	426.4	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230706	357	361.45	347	350.05	13641	350.05	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20230706	93.5	93.5	90.8	91.35	22977	91.35	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230706	117.05	123	116.05	122	13433790	122	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230706	14.7	14.8	14.55	14.7	428988	14.7
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230706	13.3	13.3	13.3	13.3	0	13.3
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230706	215	223	215	218.15	1188881	218.15	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230706	290.05	307	290.05	301.95	14338085	301.95	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230706	2759.9	2765	2735.65	2757.1	1265020	2757.1	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20230706	316	338.35	316	335.95	6685794	328.84	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20230706	300	306	295.05	298.15	8636	298.15	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230706	144.9	146.95	142.6	145.55	45769	145.55	up	down	incorrect
HITECH.NSE	Hi	20230706	76.2	77	76	76.6	183671	76.6	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230706	231	236	227.5	231.65	3712	231.65	up	down	incorrect
HITECHGEAR.NSE	The Hi	20230706	399	410	395.05	398.5	20168	398.5	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230706	689	689	672	674.15	43991	674.15	down	down	correct
HLVLTD.NSE	HLV Limited	20230706	13.55	13.7	13.25	13.4	508150	13.4	down	down	correct
HMT.NSE	HMT Limited	20230706	28.75	28.75	27.55	28.75	2798	28.75
HMVL.NSE	Hindustan Media Ventures Limited	20230706	61.5	63.9	61.5	62.25	59025	62.25	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20230706	572	577.95	560	569.1	61795	569.1	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230706	276.59	276.59	271.99	273.61	48771	273.61	down	up	incorrect
HOMEFIRST.NSE	Home First Finance Company India Limited	20230706	790	796.9	781.3	787.2	163124	787.2	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230706	42589.25	42664.75	42213	42484.8	2525	42484.8	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230706	2181	2205	2156.1	2197.35	3818	2197.35	up	up	correct
HOVS.NSE	HOV Services Limited	20230706	52.7	52.7	49.3	50.3	17845	50.3	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230706	177	179.5	169.2	173.7	2743589	173.7	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230706	129.7	132.2	128.75	129.35	2315682	129.35	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20230706	20.65	20.85	20.05	20.25	333049	20.25	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20230706	41.5	42.7	40.55	41.75	40155	41.75	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230706	59.1	59.8	58.75	59.05	4849483	59.05	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230706	276.6	279.55	275.3	277.45	30959	277.45	up	up	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230706	193.21	197.75	193.21	196.53	1383	196.53	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230706	60.2	63	60.15	62.35	14184227	62.35	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230706	131.5	132.6	127.85	128.25	15432870	128.25	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230706	26.85	26.85	26	26.25	1534	26.25	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230706	399	399	386.5	391.3	16202	391.3	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230706	27.9	28	27.78	27.95	90655	27.95	up	down	incorrect
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230706	197.83	198.45	196.74	198.18	36319	198.18	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230706	68	69.7	67.21	68.64	418553	68.64	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20230706	954.7	963.9	954	959.4	16334427	959.4	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230706	46.9	46.9	45.4	45.72	39822	45.72	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230706	231.98	231.98	228.6	229.68	3796	229.68	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20230706	559.72	559.72	551.52	554.89	11058	554.89	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230706	1327.1	1345.75	1318.6	1340.2	597110	1340.2	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230706	51.44	51.44	51.22	51.34	241534	51.34	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230706	1000.01	1030	999.76	1000	532286	1000	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230706	163.7	163.7	158.58	159.9	70965	159.9	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230706	138.44	138.87	137.61	138.73	15123	138.73	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230706	210.95	212.25	210.94	211.71	4816	211.71	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230706	211.93	212.9	211.4	212.76	111115	212.76	up	down	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230706	113.6	113.6	109.99	110.75	73921	110.75	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230706	46.85	46.85	44.15	45.76	65204	45.76	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230706	90.61	91.57	90.26	91.51	14280	91.51	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230706	572.35	582.3	570.7	575.8	1317104	575.22	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230706	728.69	730.89	725.7	730.1	1906	730.1	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20230706	206.9	213	206.15	207.55	565662	207.55	up	up	correct
ICRA.NSE	ICRA Limited	20230706	5521.5	5556.85	5455.1	5517.55	941	5517.55	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230706	57.75	58.95	57.35	58.45	11789981	58.45	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230706	5369.5	5372.35	5332.05	5367.4	179	5367.4	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230706	7.45	7.55	7.4	7.5	59174436	7.5	up	up	correct
IDFC.NSE	IDFC Limited	20230706	115	115.6	112.7	113.7	20104703	113.7	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230706	80.35	81.1	79.7	80.5	45178598	80.5	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20230706	212.89	212.89	199.05	212.43	947	212.43	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20230706	126.35	127.45	125.8	126.7	5863594	126.7	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230706	542.95	565	533.05	559	23834	559	up	up	correct
IFBIND.NSE	IFB Industries Limited	20230706	817.55	825.2	817	820.35	15334	820.35	up	up	correct
IFCI.NSE	IFCI Limited	20230706	12.3	12.85	12.25	12.45	9840285	12.45	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230706	357.4	360	350.05	358.2	53531	358.2	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230706	476.55	482.85	470.1	472.6	43606	472.6	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20230706	484	493	482.75	489.3	1465392	489.3	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230706	509.3	527	508.2	510.75	75444	510.75	up	up	correct
IIFL.NSE	IIFL Finance Limited	20230706	507	523.8	506.95	512.25	4157383	512.25	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20230706	62.1	63.2	61.5	62.4	520270	62.4	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20230706	115	117.85	113.2	113.9	10967	113.9	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230706	11	11.4	11	11.3	19585	11.3	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230706	2.95	2.95	2.8	2.85	160732	2.85	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230706	46.55	46.8	45.95	46.15	769562	46.15	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230706	327.95	340.95	326.1	337	194243	337	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20230706	796.6	806.7	792.05	793.95	2171	793.95	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230706	2.85	3	2.85	2.9	47539	2.9	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20230706	26.85	27.3	26	26.2	65216	26.2	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230706	27.85	28.25	27.65	27.9	179049	27.9	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20230706	379.95	386.45	378	385.15	2965148	385.15	up	up	correct
INDIACEM.NSE	The India Cements Limited	20230706	212	213.2	207.1	210.7	3815746	210.7	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20230706	628.5	634	625	631.1	59864	631.1	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230706	2805.2	2854.9	2801.45	2835.75	200668	2835.75	up	up	correct
INDIANB.NSE	Indian Bank	20230706	302	308.05	302	305.15	1026021	305.15	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230706	230.65	234.1	229.75	230.8	1206	230.8	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230706	239.5	241.45	235.25	237.3	225834	237.3	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230706	2667.35	2705.95	2646.45	2698.55	482391	2698.55	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20230706	1434.8	1460	1428.3	1449.25	72810	1449.25	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20230706	3.3	3.5	3.2	3.45	26304	3.45	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20230706	445.15	453.25	439.5	442.35	16901	442.35	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20230706	330.9	331	325	326.6	77457	326.6	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230706	48.8	49.35	48.65	48.95	57392	48.95	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20230706	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230706	144	150.7	141	150.7	166068	150.7	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230706	412.25	412.25	412.25	412.25	0	412.25
INDOTHAI.NSE	Indo Thai Securities Limited	20230706	253	253.1	245	253	1471	253
INDOWIND.NSE	Indowind Energy Limited	20230706	10.4	10.4	10.15	10.25	157577	10.25	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230706	92.95	96.15	92.05	95.6	251109	95.6	up	up	correct
INDSWFTLAB.NSE	Ind	20230706	93.45	95.1	90.35	91.35	337107	91.35	down	down	correct
INDSWFTLTD.NSE	Ind	20230706	13.4	13.4	13.4	13.4	0	13.4
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230706	56.15	57.25	55.7	55.9	140286	55.9	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230706	1395.25	1396.7	1373.4	1390.2	3337234	1390.2	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20230706	163.05	166.95	162.4	165.9	7517412	165.9	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230706	16.05	16.35	15.9	16	9022786	16	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230706	475	522.9	472.45	510.9	204384	510.9	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230706	5.4	5.4	5.05	5.15	32874	5.15	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20230706	603.97	607.58	598.15	606.14	7518	606.14	up	up	correct
INFY.NSE	Infosys Limited	20230706	1342.55	1347.45	1337.15	1343.9	5960000	1343.9	up	up	correct
INGERRAND.NSE	Ingersoll	20230706	2775.15	2791.4	2755	2767.9	9241	2767.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20230706	173	177.4	170	172.4	3636658	172.4	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230706	448.1	454	446.55	451.35	16356	451.35	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230706	79.65	79.65	79.65	79.65	0	79.65
INTELLECT.NSE	Intellect Design Arena Limited	20230706	607.8	625	607.1	623.55	801446	623.55	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20230706	75.95	76	74.3	75	61439	75	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230706	2	2.05	1.95	2	2741720	2
IOB.NSE	Indian Overseas Bank	20230706	26.25	27.2	26.15	26.45	20179981	26.45	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20230706	96	98.8	96	98.6	32778334	98.6	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230706	377.6	384.8	377.05	380.7	283227	380.7	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230706	750	761.7	747.5	760.05	434971	760.05	up	up	correct
IPL.NSE	India Pesticides Limited	20230706	224.3	229.05	221.65	223.65	132563	223.65	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230706	26.6	26.75	26.25	26.35	7518382	26.35	down	down	correct
IRCON.NSE	Ircon International Limited	20230706	83.45	84.15	83.1	83.25	4766528	83.25	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230706	628	633.35	627.6	632.3	824834	632.3	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230706	33.5	33.65	33.25	33.35	18663493	33.35	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20230706	435	448	435	441.35	46228	441.35	up	up	correct
ISEC.NSE	ICICI Securities Limited	20230706	609.65	612.9	605.5	608.85	535031	608.85	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20230706	138	139.3	135.05	135.8	12552	135.8	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230706	671.2	694.35	671.2	678	70886	678	up	up	correct
ISMTLTD.NSE	ISMT Limited	20230706	75.6	78	75.25	76.8	268710	76.8	up	down	incorrect
ITC.NSE	ITC Limited	20230706	477.35	477.4	470.5	473.9	9471054	473.9	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230706	333	344	329.95	332.75	34870	332.75	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230706	163.15	167.65	161.05	166.3	600004	166.3	up	up	correct
ITI.NSE	ITI Limited	20230706	109.35	110	108.65	109.15	221700	109.15	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230706	8	8	7.9	8	307960	8
IVP.NSE	IVP Limited	20230706	165.2	166.45	162.5	166.4	2850	166.4	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230706	5226.4	5226.4	5215	5218.35	4	5218.35	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230706	2143.94	2143.94	2143.94	2143.94	0	2143.94
IWEL.NSE	Inox Wind Energy Limited	20230706	2211	2399	2211	2338.4	66275	2338.4	up	up	correct
IZMO.NSE	IZMO Limited	20230706	201.8	201.8	195.4	197.9	50134	197.9	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230706	68.7	70.7	66.8	68.15	12262958	68.15	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230706	87.1	90.5	86.65	87.4	653959	87.4	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230706	370	373.05	365	366.15	18126	366.15	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230706	77.35	78.9	76	76.25	215925	76.25	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20230706	173.65	179.55	173.3	176.5	2076641	176.5	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230706	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230706	93.7	93.7	89.15	89.8	14651	89.8	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230706	104.5	110.5	104.1	108.8	13890986	108.8	up	up	correct
JASH.NSE	Jash Engineering Limited	20230706	1206.3	1231.1	1206.3	1221.65	4515	1221.65	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20230706	229.7	232.95	229.05	231.15	34039	226.15	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230706	315	315.95	306.7	306.7	293332	306.7	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230706	22.55	23.5	22.55	22.9	179612	22.9	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230706	91.2	92.2	90.5	91	28659	91	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230706	2312.25	2321	2286.5	2313.65	31193	2313.65	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230706	3.8	3.8	3.8	3.8	0	3.8
JBMA.NSE	JBM Auto Limited	20230706	1470	1498.75	1275	1299.95	2561942	1299.95	down	up	incorrect
JCHAC.NSE	Johnson Controls	20230706	1046.35	1061.2	1036	1054	31249	1054	up	down	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230706	45.2	45.55	44.5	45.25	60791	45.25	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230706	23.9	24.45	23.2	23.7	61088	23.7	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230706	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230706	350	354.95	345	347	14001	347	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20230706	658.65	669.2	656.5	667.9	37344	667.9	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20230706	274.5	286.45	273.6	285	1387658	285	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230706	622.85	622.85	607.75	613.4	4171562	613.4	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20230706	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230706	345.2	359.7	345.15	349.35	86916	349.35	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20230706	323.5	329.1	322.3	323.95	104269	323.95	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230706	20.35	21.2	20.35	21	46159	21	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230706	40.5	42.15	40.4	41.8	7526162	41.8	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20230706	664	665.45	636	665.45	199287	665.45	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20230706	3300	3321.95	3285	3290.15	60341	3290.15	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230706	305	311.7	302.4	308.45	177891	308.45	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230706	698	701.05	686.45	688.1	468076	688.1	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20230706	311	317.6	309.8	311.15	891546	311.15	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230706	239.5	261.4	236.85	256.45	11596409	256.45	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230706	72.45	74.4	70.5	71.3	84370	71.3	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230706	74.15	75.05	72.95	73.85	1111592	73.85	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230706	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230706	186.85	194.85	186.6	190.75	14806	190.75	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230706	8.4	8.9	8.4	8.75	22929862	8.75	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230706	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230706	602.1	605.6	587.1	593.6	5376	593.6	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230706	6.25	6.35	6.2	6.3	27944453	6.3	up	up	correct
JSL.NSE	Jindal Stainless Limited	20230706	353.65	368.5	350	365.4	767415	365.4	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20230706	303	311.8	303	310	4899288	310	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20230706	4678	4683.85	4540	4580.2	1325	4580.2	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20230706	35.55	35.6	35.1	35.3	1276323	35.3	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20230706	804.45	804.55	789	795.55	3316923	792.21	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230706	143.7	149.25	142.65	146.45	421871	146.45	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230706	493.95	495.9	491.1	492.45	885946	491.22	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230706	556.9	562.5	551	552.3	35802	552.3	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230706	416.35	422	412.25	416.2	332870	416.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230706	389.95	394.4	388.05	391.25	73497	391.25	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20230706	475.25	475.25	465.3	470.51	111915	470.51	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230706	732	742.95	730.15	741.15	86954	741.15	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230706	233.95	240.15	232.05	237.75	999504	237.75	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20230706	8.75	8.75	8.35	8.45	2163186	8.45	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230706	460.9	464.5	455.65	456.65	29746	453.05	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20230706	1262.9	1265.25	1242	1247.3	56166	1247.3	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230706	215.9	215.9	208.2	213.2	15463	213.2	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230706	544	569.9	539.5	554.95	608395	554.95	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230706	263.3	265.75	260	261.55	529	261.55	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230706	148.9	154.9	147.3	153.85	7038245	153.85	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230706	229.9	235	228.3	234.45	33973	234.45	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20230706	314.8	323.8	314	320.6	95634	320.6	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20230706	7.8	7.85	7.5	7.65	33265	7.65	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230706	111.9	111.9	109	109.55	30427	109.55	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230706	110.8	114.75	110.35	112.45	58973	112.45	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230706	326	327.7	317.7	319.8	239384	319.8	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20230706	141.65	143.95	141.55	142.1	1208	142.1	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20230706	45.05	45.05	43	43.4	16459	43.4	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230706	133.6	133.6	130.65	131.65	3969424	131.65	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230706	4.9	4.9	4.65	4.65	134771	4.65	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230706	8.2	8.2	7.65	7.8	43629	7.8	down	down	correct
KAYA.NSE	Kaya Limited	20230706	329.95	338	327.8	333.95	10554	333.95	up	up	correct
KCP.NSE	The KCP Limited	20230706	109.4	111.3	108.7	108.95	245612	108.95	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230706	24.7	25.2	24.7	24.9	211953	24.9	up	up	correct
KDDL.NSE	KDDL Limited	20230706	1459.7	1518.8	1441.05	1478.65	59450	1478.65	up	up	correct
KEC.NSE	KEC International Limited	20230706	592	603.8	588	597.55	2277344	597.55	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20230706	130	133.5	127	127.2	183442	127.2	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230706	77.8	77.8	77.8	77.8	0	77.8
KEI.NSE	KEI Industries Limited	20230706	2337.95	2352.5	2292.15	2311.6	137876	2311.6	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230706	73.1	73.35	71.5	71.7	716287	71.7	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20230706	2746.3	2785.85	2700	2709.45	4215	2709.45	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230706	340	344.7	332.15	339.1	7255	339.1	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230706	64.85	66.05	63.6	65.55	974784	65.55	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230706	96.75	98.1	94.45	95.35	1884	95.35	down	down	correct
KHADIM.NSE	Khadim India Limited	20230706	218	219.8	216	216.6	38495	216.6	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230706	65	66.4	64.55	66.05	211501	66.05	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20230706	50.95	51.95	49.95	50.7	5341	50.7	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20230706	28.85	29.9	28.85	29.4	604	29.4	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20230706	1899.4	1899.4	1865.15	1883.45	662	1883.45	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230706	194.9	194.95	187	189.45	4459	189.45	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230706	1748	1810	1745.15	1781.9	467516	1781.9	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230706	1986.85	2024.45	1975.05	1999.8	6164	1999.8	up	up	correct
KIOCL.NSE	KIOCL Limited	20230706	186.6	189.95	186.35	188.45	38462	188.45	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230706	285.5	287.9	283	284.4	60678	284.4	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230706	479.95	480.35	472	475.7	84335	472.73	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230706	629.45	654.7	625	634.65	411122	634.65	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230706	401.5	402.35	397.1	401	99765	401	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230706	3302.7	3380	3265.1	3349.95	8064	3349.95	up	up	correct
KITEX.NSE	Kitex Garments Limited	20230706	192	195	190.95	191.9	150660	191.9	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20230706	559.2	566.8	554.9	565	65929	565	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230706	26.85	26.85	26.45	26.55	111512	26.55	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230706	244	250.9	244	249.85	1732737	249.85	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230706	116	121.5	116	120.6	220938	120.6	up	up	correct
KOLTEPATIL.NSE	Kolte	20230706	358.5	375	358.2	370.25	557883	370.25	up	up	correct
KOPRAN.NSE	Kopran Limited	20230706	185.05	186.9	183.6	184.3	138866	184.3	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230706	1860	1882.85	1859.05	1877.3	3654241	1877.3	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230706	461.81	463.72	458.68	462.18	763901	462.18	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230706	50.23	50.29	49.92	50.18	234741	50.18	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230706	30.57	31.32	30.57	31.01	67493	31.01	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230706	207.52	208.59	207.18	208.39	25608	208.39	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230706	112.97	113.19	112.09	113.09	8309	113.09	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230706	434.06	441.69	434.06	440.88	75308	440.88	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230706	40.05	40.75	40	40.3	121358	40.3	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230706	78.05	79.35	77	77.5	86608	77.5	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20230706	101.75	104.8	101.2	103.15	15233	103.15	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20230706	1060	1090	1057	1085.75	827247	1085.75	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20230706	654	655.1	639.55	645.65	193935	645.65	down	down	correct
KRBL.NSE	KRBL Limited	20230706	357.45	358.9	351	351.75	360946	351.75	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230706	70	72	69.5	70	2301	70
KRIDHANINF.NSE	Kridhan Infra Limited	20230706	2.3	2.3	2.2	2.2	123140	2.2	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20230706	439.05	444.9	439	440.95	11922	440.95	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230706	583.8	589.05	580.1	582.25	44483	582.25	down	down	correct
KSB.NSE	KSB Limited	20230706	2168.4	2170	2125.1	2137.7	13096	2137.7	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20230706	577	577.95	556	563.75	170928	563.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230706	353.7	356.5	350.95	352.7	15917	352.7	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230706	200.5	201.7	196	197.6	3926924	197.6	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20230706	199.95	214.65	196.6	202.2	1005280	202.2	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20230706	132.1	132.8	129.65	131.05	8275486	131.05	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230706	4.4	4.6	4.4	4.6	2912	4.6	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230706	2300	2355.5	2293.25	2339.3	381285	2339.3	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230706	155	155	151	151.6	9918	151.6	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230706	459.9	463.9	453.25	461.75	155587	461.75	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20230706	23	23	22.5	22.65	42035	22.65	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230706	356.1	370	354.65	367.7	3218692	367.7	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230706	13615.35	13921.7	13437.15	13794.5	10766	13794.5	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230706	93.65	95.6	92.8	93.25	4182888	93.25	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230706	137.45	141	137.45	138	968	138	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230706	1123.05	1143.4	1123.05	1136.45	26661	1136.45	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230706	9.7	9.9	9.45	9.55	411567	9.55	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230706	14.45	14.45	14.1	14.15	56007	14.15	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230706	237.9	240.95	236.55	237.45	74982	237.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230706	394.5	399.4	392.9	398.25	1384763	398.25	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230706	24.04	24.04	23.7	23.7	32095	23.7	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230706	210.35	211	209.4	210.73	337	210.73	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230706	707.52	719	707.49	718.75	168	718.75	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20230706	208.39	208.39	202.22	206.39	495	206.39	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230706	263.5	271.5	263	269.1	238534	269.1	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230706	420	422	412	413.85	94109	413.85	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230706	4372.4	4399.8	4361	4372.2	9466	4372.2	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230706	1000	1000.6	999.45	1000.03	6409153	1000.03	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230706	1000	1000.01	999.99	1000	823033	1000
LODHA.NSE	Macrotech Developers Limited	20230706	705	740	703.05	728.1	3435011	728.1	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20230706	189.7	191.45	186	187.25	61378	187.25	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230706	81.75	82.4	78.4	79.5	61090	79.5	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230706	112.65	114.55	110.7	112.55	50843	112.55	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20230706	6.6	6.6	6.35	6.4	47806	6.4	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20230706	26	27.2	26	26.4	5953074	26.4	up	up	correct
LT.NSE	Larsen & Toubro Limited	20230706	2468.1	2499.95	2467.55	2488.6	1796824	2488.6	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20230706	4020	4020	3970	4000.6	126460	3970.6	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230706	2113.1	2157.85	2100.25	2141.85	9363	2141.85	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230706	358.75	363.1	356	360.3	74315	360.3	up	up	correct
LUPIN.NSE	Lupin Limited	20230706	899.95	910.5	891.6	905.3	697077	901.41	up	up	correct
LUXIND.NSE	Lux Industries Limited	20230706	1495	1504.95	1494	1500.7	19289	1500.7	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230706	262.2	267.2	262.2	263.3	534473	263.3	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20230706	111.85	113.15	110.5	110.95	65865	110.95	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230706	4.5	4.55	4.35	4.45	10240	4.45	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230706	1477.85	1552.9	1472.65	1548.8	5628945	1548.8	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230706	340.75	345	338.5	340.95	3812609	340.95	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20230706	334.9	344	327	338.7	22856	338.7	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230706	316.9	321.35	310	311.3	23298	311.3	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230706	43.45	44.05	43.2	43.65	16558	43.65	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20230706	5.4	5.4	5.2	5.4	21810	5.4
MADRASFERT.NSE	Madras Fertilizers Limited	20230706	75.85	77.6	75.6	76.05	1512546	76.05	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230706	35	35	31.24	31.38	9489	31.38	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230706	63.95	63.96	63.45	63.55	472652	63.55	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230706	21.15	21.15	20.45	20.55	489739	20.55	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230706	418.9	423.85	415.55	422	8127	414.88	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20230706	33.65	34.55	33	33.9	83264	33.9	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20230706	31	32.5	30.9	32.3	83084438	32.3	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230706	172.8	172.8	172.8	172.8	0	172.8
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230706	70.95	73	70.95	72.6	8500	72.6	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230706	106.3	111.85	104.5	107.05	119882	107.05	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230706	71.4	71.6	70	71.35	5611	71.35	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230706	531.3	542.3	526.1	529.3	640490	529.3	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230706	478.4	484.4	472.85	476.2	85226	476.2	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230706	387.95	389.75	383	385.3	99554	382.76	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230706	5782.05	5791	5661.65	5670.1	2568	5670.1	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230706	452.4	471	450.65	466.4	442700	466.4	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230706	1053.95	1062.9	1023.9	1036.1	64034	1036.1	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20230706	32.7	34.3	32.7	33.25	32199	33.25	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230706	205.98	205.98	203.22	204.33	134095	204.33	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230706	22.75	22.85	22.3	22.45	63848	22.45	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230706	18.2	18.6	18.05	18.15	49368	18.15	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230706	158.5	162.6	158	161.8	98826	161.8	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20230706	46.9	48.95	46.6	47.8	277614	47.8	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230706	68.5	69.65	67.65	67.9	661502	67.9	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20230706	129	131.05	128.5	129.95	4775222	129.95	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230706	109.15	110.6	109.1	109.7	34434	109.7	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230706	106.5	109	106.5	107.3	364174	107.3	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230706	308.2	310.45	303.9	307.85	54240	307.85	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230706	144.1	147.4	142.5	143.3	383760	143.3	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230706	112.45	113.2	111.05	111.55	664720	111.55	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20230706	17.1	20.6	17.1	20.4	512207	20.4	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230706	445.1	447.6	445.1	447.43	7699	447.43	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20230706	57.5	59.4	56.2	57.25	26008	57.25	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230706	320	339	314.95	325.7	243473	325.7	up	up	correct
MARICO.NSE	Marico Limited	20230706	534.5	542.05	525.3	527.7	2586934	527.7	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20230706	48.3	48.55	47.95	48	263972	48	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230706	94	95.3	93.25	94	1701881	94
MARUTI.NSE	Maruti Suzuki India Limited	20230706	9999.95	10016.3	9815.2	9859.4	652120	9859.4	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20230706	770.05	774	762	768.35	11743	768.35	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230706	59.75	59.75	56.8	56.8	115	56.8	down	down	correct
MASTEK.NSE	Mastek Limited	20230706	2020	2038.25	1973.75	1987.85	77949	1987.85	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230706	646.35	649.75	635.1	639.35	8490	639.35	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20230706	103.7	104	102.55	103.4	286354	103.4	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230706	607.7	618.6	602.1	614.25	6200292	614.25	up	up	correct
MAXIND.NSE	Max India Limited	20230706	126.45	131.65	124.9	128.65	350326	128.65	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230706	203.2	213.9	202.3	207.95	274404	207.95	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230706	510	519.95	501.1	507.05	58240	507.05	down	down	correct
MAZDA.NSE	Mazda Limited	20230706	884.85	884.85	860	862.85	2119	862.85	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230706	1306.8	1307.7	1284	1292.55	970187	1292.55	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230706	628.4	638.85	625.05	634	7798	634	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20230706	4.4	4.4	4.4	4.4	0	4.4
MBLINFRA.NSE	MBL Infrastructures Limited	20230706	19.5	20.5	19.5	20.45	28013	20.45	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230706	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230706	932.8	949.9	924.35	944.05	732653	944.05	up	up	correct
MCL.NSE	Madhav Copper Limited	20230706	27.95	28.7	26.95	27.15	39004	27.15	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230706	19	19	18.45	18.65	248096	18.65	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230706	1512	1670.9	1512	1628.6	3610308	1628.6	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20230706	31.5	31.7	30.5	30.75	83682	30.75	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20230706	2.05	2.05	2.05	2.05	38862	2.05
MENONBE.NSE	Menon Bearings Limited	20230706	141.85	143.4	139.35	141.25	169113	141.25	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230706	12.05	12.05	11.7	11.75	974400	11.75	down	down	correct
MERCATOR.NSE	Mercator Limited	20230706	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230706	2.8	2.9	2.8	2.8	6601	2.8
METROPOLIS.NSE	Metropolis Healthcare Limited	20230706	1470	1493.35	1457.65	1473.7	245379	1473.7	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20230706	1053.35	1087.85	1050	1073.45	57485	1073.45	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20230706	809	814	800.45	805.9	351958	805.9	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230706	18.7	19	17.9	18.8	112906	18.8	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20230706	1080	1110.75	1076.85	1104.1	649853	1104.1	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230706	298.4	300.05	294.85	295.7	122051	295.7	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230706	290	304.5	287.4	294.75	2419092	294.75	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20230706	289.1	294	286.65	291.5	765536	291.5	up	up	correct
MINDSPACE.NSE	RR	20230706	301.97	302.89	299.52	302.22	686564	302.22	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20230706	138.5	140	136.1	138.15	10284	138.15	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230706	18.75	19.45	18.55	18.85	1277986	18.85	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20230706	50.8	50.8	49.75	50.05	115390	50.05	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20230706	13.9	14.5	13.2	14.35	224056	14.35	up	up	correct
MMFL.NSE	M M Forgings Limited	20230706	941.9	944.7	921	922.8	35805	922.8	down	down	correct
MMP.NSE	MMP Industries Limited	20230706	195.7	195.7	195.7	195.7	0	195.7
MMTC.NSE	MMTC Limited	20230706	33.6	33.75	32.85	33	2934996	33	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230706	65.1	65.1	63	65.1	4545	65.1
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230706	52.26	52.26	52.17	52.25	125012	52.25	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20230706	14.8	15.05	14.5	14.6	6970	14.6	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230706	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230706	179.25	184.8	178	181.6	1137127	181.6	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20230706	11.1	11.15	10.95	11.05	116870	11.05	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230706	87.15	87.9	86.45	86.7	469316	86.7	down	up	incorrect
MOLDTECH.NSE	Mold	20230706	244.4	253.8	232.1	233.9	511420	233.9	down	down	correct
MOLDTKPAC.NSE	Mold	20230706	1094.95	1100	1068	1074.1	41391	1074.1	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230706	38.52	40.42	37.73	38.58	373989	38.58	up	down	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20230706	196.43	197.23	195.26	197	3798	197	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230706	124	124.1	120.12	121.19	671558	121.19	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230706	820.65	822.45	805.1	807.1	53723	807.1	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230706	18.1	18.35	17.95	18.1	11550	18.1
MOREPENLAB.NSE	Morepen Laboratories Limited	20230706	30.15	31.5	30	30.7	3564213	30.7	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230706	738.55	749.75	725.05	740.75	121647	740.75	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230706	32.55	33.15	32.1	32.5	5833	32.5	down	down	correct
MPHASIS.NSE	Mphasis Limited	20230706	1877.6	1891.2	1872.2	1882.75	375110	1882.75	up	up	correct
MPSLTD.NSE	MPS Limited	20230706	1053	1084.45	1053	1072.05	11566	1072.05	up	down	incorrect
MRF.NSE	MRF Limited	20230706	100215	101888	100043.5	101306.5	8593	101306.5	up	down	incorrect
MRO.NSE	TEK	20230706	54.9	54.9	53.25	53.8	3275	53.8	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230706	88.45	92.25	87.5	90.4	21961420	90.4	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20230706	8.75	8.85	8.7	8.75	230308	8.75
MSTCLTD.NSE	MSTC Limited	20230706	345.15	368.3	342.5	362.95	1056892	362.95	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20230706	1901.15	1918	1892.05	1912.95	84898	1912.95	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20230706	4.05	4.2	4	4.2	28098	4.2	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230706	19.75	20.2	19.7	19.9	1303655	19.9	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20230706	122.45	123.05	121	121.75	94516	121.75	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230706	51.35	51.9	50.5	50.8	9460	50.8	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230706	57.05	57.35	54.7	55.4	425072	55.4	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20230706	148	148.95	143.25	144.35	372176	144.35	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230706	40.25	41.7	39.8	40.95	55749	40.95	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230706	389.5	393	385	390.35	32146	390.35	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230706	1260	1265.5	1249	1260.4	193314	1260.4	up	up	correct
NACLIND.NSE	NACL Industries Limited	20230706	95.5	95.55	93	93.4	282369	93.4	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230706	9.65	9.8	9.5	9.55	464133	9.55	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230706	22.45	24.6	21.2	21.7	69510	21.7	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230706	48.2	49.2	48.2	49.15	3556	49.15	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230706	293.55	298.75	286	291	11181	291	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230706	124	128.95	123.3	125.05	37849	125.05	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230706	246.85	248.95	244	245.15	8314	245.15	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230706	277	280	272.5	274.1	28557	274.1	down	down	correct
NAM.NSE	INDIA	20230706	285.95	291.45	284.1	286.35	1664631	286.35	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230706	681.55	699	679.6	696.7	423074	696.7	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20230706	196.55	223.9	195.95	216.6	965685	216.6	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20230706	84.45	84.8	83.15	84.45	6022674	84.45
NAUKRI.NSE	Info Edge (India) Limited	20230706	4444.35	4484.45	4380	4467.85	140464	4467.85	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230706	4623.15	4651.2	4596.35	4616.25	58771	4616.25	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230706	55.4	56.55	54.85	55.35	535629	55.35	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230706	125.1	130	123.9	129.35	650159	129.35	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20230706	729.8	732	719.7	725.4	199820	725.4	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230706	40.65	41.35	40.2	40.35	7247073	40.35	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230706	1495	1500	1449.7	1470.6	597	1470.6	down	down	correct
NCC.NSE	NCC Limited	20230706	123.15	130.5	122.9	129.2	17716091	129.2	up	up	correct
NCLIND.NSE	NCL Industries Limited	20230706	198.3	201.7	197.05	201.25	95311	201.25	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230706	1737	1779.9	1700	1773.25	305	1773.25	up	up	correct
NDL.NSE	Nandan Denim Limited	20230706	19.8	21.05	19.8	20.4	317440	20.4	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20230706	875	880	862	871.95	7563	431.46	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230706	228	229.65	225.8	227	180610	227	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230706	19.2	19.65	19.05	19.5	85500	19.5	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230706	20.5	21.15	20.45	20.65	305143	20.65	up	up	correct
NELCAST.NSE	Nelcast Limited	20230706	92.1	93.5	92.05	92.85	100002	92.85	up	up	correct
NELCO.NSE	Nelco Limited	20230706	722.9	725.75	715.1	716.9	52164	716.9	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230706	1650	1663.25	1610	1617.5	21871	1617.5	down	down	correct
NESCO.NSE	Nesco Limited	20230706	618.9	634.4	618.9	629.2	64618	629.2	up	up	correct
NETF.NSE	Tata Mutual Fund	20230706	203.28	205.64	203.28	204.54	786	204.54	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230706	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230706	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230706	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230706	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230706	62.5	64.3	62.35	63.55	1101782	63.55	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230706	3096	3145	3050.05	3101.05	32421	3090.38	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230706	654	664.7	643.65	647.85	111571	647.85	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230706	5.25	5.25	5.05	5.2	2767	5.2	down	down	correct
NFL.NSE	National Fertilizers Limited	20230706	72.2	73.45	71.9	72.9	7171640	72.9	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230706	58.1	58.5	55.75	57.8	2075	57.8	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230706	996	1020	990	1012.95	264542	1012.95	up	down	incorrect
NHPC.NSE	NHPC Limited	20230706	45.55	47.3	45.15	46.95	50515379	46.95	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20230706	116.6	119.4	116.15	118.25	568714	118.25	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230706	23.25	23.5	22.5	23.1	17762	23.1	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230706	218	219.3	212.05	213.96	1919961	213.96	down	down	correct
NIITLTD.NSE	NIIT Limited	20230706	84.15	84.25	83	83.3	364443	83.3	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230706	6.2	6.5	6.1	6.2	630146	6.2
NILASPACES.NSE	Nila Spaces Limited	20230706	4.2	4.9	3.85	4.45	8771755	4.45	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20230706	2403	2449.95	2403	2431.25	21115	2431.25	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20230706	389.7	396.9	386.45	387.7	4935	387.7	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230706	31.85	32.1	31.3	31.8	27105	31.8	down	up	incorrect
NITCO.NSE	NITCO Limited	20230706	18.2	18.45	18	18.25	27042	18.25	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230706	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230706	264.8	266.2	258.6	264.9	158933	264.9	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20230706	84.25	88	83	85.6	5281	85.6	up	up	correct
NKIND.NSE	N.K Industries Limited	20230706	39.05	39.05	39.05	39.05	0	39.05
NLCINDIA.NSE	NLC India Limited	20230706	108.5	109	107.05	107.95	1610204	107.95	down	down	correct
NMDC.NSE	NMDC Limited	20230706	107.5	107.55	106.45	107.05	6442281	107.05	down	down	correct
NOCIL.NSE	NOCIL Limited	20230706	215.95	216.85	213.3	214.1	771065	214.1	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230706	6.75	6.85	6.7	6.7	117749	6.7	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230706	7.6	7.6	7.6	7.6	5	7.6
NOVARTIND.NSE	Novartis India Limited	20230706	840	854.5	838.4	850.15	60241	850.15	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20230706	234.85	238.2	233.83	237.99	671	237.99	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230706	300	303.65	293.65	294.3	6764	294.3	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230706	207.95	209.6	203.85	206.05	804900	206.05	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230706	2401.55	2410	2351	2396.4	2469	2396.4	down	down	correct
NTL.NSE	Neueon Towers Limited	20230706	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230706	193.5	197.15	192.75	196.75	16276609	196.75	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230706	1101.15	1136	1086.5	1094.8	109365	1084.8	down	down	correct
NURECA.NSE	Nureca Limited	20230706	358	365	358	361.5	7472	361.5	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230706	356.9	356.9	352	355.2	813666	355.2	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20230706	116.5	121.4	116.5	118.8	1240	118.8	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20230706	329	345	326.6	332.7	17279	332.7	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230706	1020	1057.9	1015.5	1040.05	1683704	1040.05	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230706	796.05	809.3	795.55	799.55	6935	799.55	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20230706	3862.9	3896	3835	3868.3	73895	3868.3	up	up	correct
OIL.NSE	Oil India Limited	20230706	250	252.65	249.25	250	1060911	250
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230706	26.5	26.55	26.5	26.55	64805	26.55	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20230706	989.9	1077	985.1	1044.4	6961886	1044.4	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230706	54	55	53.4	53.75	14648	53.75	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20230706	51.3	51.3	50.3	50.45	211059	50.45	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230706	50.6	50.6	48.15	48.55	34868	48.55	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230706	9.7	9.75	9.15	9.7	4959	9.7
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230706	12.45	13.4	12.35	12.8	94157	12.8	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230706	21.8	22	21.3	21.65	228132	21.65	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230706	162.8	165.8	162.55	165.4	9845699	165.4	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20230706	82.25	84.4	81.75	82	960535	82	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20230706	495.95	497.85	486.3	488.6	37985	485.6	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230706	212.9	213.05	208	209.2	98639	209.2	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230706	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230706	181	184	174.45	183.7	13336	183.7	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230706	505	510	495.1	504.2	19437	504.2	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230706	24.7	24.85	23.8	24	76842	24	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230706	29.8	32	28.65	31.7	563936	31.7	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20230706	6.2	6.25	6.15	6.25	23182	6.25	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20230706	519	526	518.8	521.4	6493	521.4	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20230706	136.95	136.95	134.4	135.65	718608	135.65	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20230706	245.5	247.3	240.05	245.15	507317	245.15	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230706	88.7	88.8	88	88.25	159321	87.75	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230706	64.1	65	62.2	63.6	9805	63.6	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230706	40.55	42.35	40.55	41.8	1811643	41.8	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230706	3830	3835	3725.3	3805.45	35604	3805.45	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230706	1.1	1.1	1	1.05	5307	1.05	down	up	incorrect
ORTINLAB.NSE	Ortin Laboratories Limited	20230706	21.7	22.2	21.5	22	9882	22	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230706	30.75	30.95	30.25	30.65	60821	30.65	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20230706	36680.35	37077.9	36351	36988.8	25098	36988.8	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20230706	49.65	49.7	47.7	49.25	1159180	49.25	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230706	114.8	114.8	108.5	112.15	2773	112.15	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20230706	143.7	160	141	150.65	217765	150.65	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20230706	125.1	127.7	125.1	126.1	30036	126.1	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20230706	63.95	63.95	62.15	62.85	1184	62.85	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20230706	304.75	309	303.25	305.55	49519	305.55	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230706	209.5	209.5	203.9	204	9918	204	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230706	35.6	36.3	34.9	35.3	362184	35.3	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230706	138.2	138.5	136	136.5	415539	136.5	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230706	8.25	8.45	8.2	8.25	127923	8.25
PATELENG.NSE	Patel Engineering Limited	20230706	37.8	38.4	36.5	36.85	3971428	36.85	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230706	14.2	15	14.2	14.8	1115408	14.8	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230706	27.45	27.45	26.85	27	1007299	27	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230706	41.5	41.8	40.95	41.05	136105	41.05	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230706	3.3	3.3	3.3	3.3	0	3.3
PEARLPOLY.NSE	Pearl Polymers Limited	20230706	22.35	22.45	21.55	21.75	42949	21.75	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230706	978	982	935.9	940.65	4880000	940.65	down	down	correct
PENIND.NSE	Pennar Industries Limited	20230706	77.75	79.45	77.45	78.7	487452	78.7	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230706	25.3	25.3	24.45	24.85	285632	24.85	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20230706	4859.8	4898	4803	4889.3	231970	4879	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230706	225.25	228.8	225.25	228.4	967651	228.4	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230706	223.25	226.65	222.15	223.65	7187154	223.65	up	up	correct
PFIZER.NSE	Pfizer Limited	20230706	3790	3825.1	3772	3781.65	18756	3781.65	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230706	124.2	125.35	121.25	122.55	120005	122.55	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230706	19.45	20.35	19.45	20.2	1979752	20.2	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20230706	1564.6	1602.95	1545.7	1566.75	35771	1566.75	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230706	14658	14841.95	14630.05	14806.55	2857	14806.55	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20230706	5186.5	5216.75	5080.05	5157.3	9481	5157.3	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20230706	590.05	620.35	590.05	597.55	42348	597.55	up	up	correct
PGINVIT.NSE	IV	20230706	115.85	116.12	115.12	116.12	710078	116.12	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230706	1568.45	1587.7	1553	1569.05	113702	1569.05	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230706	2620	2658.65	2615	2649	326780	2649	up	up	correct
PIIND.NSE	PI Industries Limited	20230706	3879	3879	3822	3854	223292	3854	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230706	1918.1	1929.45	1918	1921.45	964	1921.45	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230706	9.25	9.35	8.9	9.25	195159	9.25
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230706	39.95	40.35	39.5	39.65	27152	39.65	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230706	372.4	375.6	367.1	369.75	110041	369.75	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230706	260.95	265.55	260.95	265	171	265	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230706	195.8	197	194.4	195.55	10978	195.55	down	down	correct
PNB.NSE	Punjab National Bank	20230706	58.35	59.75	58	59	75478926	59	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230706	62.4	67.6	62.35	66.5	2497636	66.5	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230706	561.4	585	559	579.85	493149	579.85	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230706	36.8	37	36	36.25	13882	36.25	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20230706	337.9	368	337.9	354.35	3717340	354.35	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230706	104	104	101.05	103.95	1164	103.95	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20230706	311.45	314.05	309.1	311	1857	311	down	down	correct
POKARNA.NSE	Pokarna Limited	20230706	375.9	378.1	370.05	375.9	35659	375.9
POLYCAB.NSE	Polycab India Limited	20230706	3560	3585	3542	3560.75	180300	3560.75	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20230706	1159.3	1160.15	1120	1135.1	130507	1135.1	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20230706	1352	1354	1319	1329.7	143652	1329.7	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230706	380	384.95	378.15	379.7	31600	379.7	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230706	369.95	374.8	360.7	362	2580486	362	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230706	259.95	263.6	254.4	262.7	12528785	262.7	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230706	4200	4345	4200	4320.65	30776	4320.65	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20230706	3650	3700	3630.2	3673.75	25292	3673.75	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20230706	204.7	209.9	202.15	205.5	42033	205.5	up	up	correct
PPL.NSE	Prakash Pipes Limited	20230706	181.65	184	179.4	179.9	139008	179.9	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230706	11.4	11.75	11.1	11.35	50367	11.35	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20230706	370.9	379	368	370.6	989883	370.6	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230706	78	79	77.25	77.8	760087	77.8	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230706	4.4	4.6	4.35	4.5	510335	4.5	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230706	14.4	14.4	14.4	14.4	0	14.4
PRECAM.NSE	Precision Camshafts Limited	20230706	185.8	187.95	180.65	181.5	105671	181.5	down	up	incorrect
PRECOT.NSE	Precot Limited	20230706	185.45	185.95	181.35	183.2	1753	183.2	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20230706	89.95	91.8	89.35	90.15	459056	90.15	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230706	444.25	470	440.2	465.55	147786	465.55	up	up	correct
PREMIER.NSE	Premier Limited	20230706	2.6	2.6	2.6	2.6	0	2.6
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230706	108	108	104	105.15	33225	105.15	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230706	581	598.6	580.7	592	670265	592	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230706	223.3	228.25	223.3	226.65	264329	226.65	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20230706	129.5	130.6	128.5	129.45	113108	129.45	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230706	652.9	658	645.6	647.95	94301	647.95	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230706	17.75	18.1	17.2	17.75	355524	17.75
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230706	1085	1095.45	1075.85	1082.6	6718	1082.6	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20230706	26.4	26.55	25.35	26	401407	26	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230706	134	135	132.1	132.5	238359	132.5	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230706	33.05	34.1	32.8	33.45	3720688	33.45	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20230706	727.45	737.2	722.7	724.8	86417	724.8	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230706	48.65	49.2	48.65	49.07	1574367	49.07	up	down	incorrect
PTC.NSE	PTC India Limited	20230706	112.9	113.8	111.3	111.95	942559	111.95	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20230706	36.25	36.95	36	36.55	349922	34.84	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230706	896.95	896.95	874.85	878.35	14120	878.35	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230706	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230706	94.9	106	94.55	102.35	4133957	102.35	up	up	correct
PVR.NSE	PVR Limited	20230706	1373	1384.65	1360.5	1375.1	1460711	1375.1	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230706	49.71	49.75	49.62	49.65	34178	49.65	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20230706	2074	2075	2063.97	2074.64	715	2074.64	up	up	correct
QUESS.NSE	Quess Corp Limited	20230706	444.25	445	437	437.45	152937	437.45	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230706	172.1	177	171.55	172.35	155287	172.35	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230706	0.9	0.9	0.9	0.9	0	0.9
RADAAN.NSE	Radaan Mediaworks India Limited	20230706	1.7	1.7	1.7	1.7	20	1.7
RADICO.NSE	Radico Khaitan Limited	20230706	1362	1448.85	1356.3	1380.35	957995	1380.35	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20230706	12	12.45	11.8	12.3	241331	12.3	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230706	130	132.45	128.85	130.75	2062229	130.75	up	up	correct
RAIN.NSE	Rain Industries Limited	20230706	165.6	167.4	164.5	166.1	1317512	166.1	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230706	532.7	543.35	526	529.3	3220336	529.3	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20230706	9.3	9.3	9.05	9.15	161114	9.15	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230706	827	833.9	813.7	820.85	50220	820.85	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230706	40.7	41	39.65	40.55	81024	40.55	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230706	47	47	45.3	46.65	648	46.65	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20230706	4.4	4.4	4.4	4.4	0	4.4
RALLIS.NSE	Rallis India Limited	20230706	211	212.75	210.8	211.3	502906	211.3	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230706	13.2	13.35	13.1	13.25	35865	13.25	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230706	36.35	36.5	35.3	35.4	2009843	35.4	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230706	940.95	953	933.9	935.05	381284	935.05	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20230706	172	174	169.95	173.3	66655	173.3	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230706	259.9	265.15	255.1	256	105647	256	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20230706	386.9	392.5	377.9	381	52911	381	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20230706	23.95	24.4	23.7	23.9	748899	23.9	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230706	296.4	307	296.4	303.95	10418	303.95	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20230706	1133.25	1145.85	1099.65	1128.3	20867	1128.3	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230706	2385	2462.35	2311	2393.35	85806	2393.35	up	up	correct
RAYMOND.NSE	Raymond Limited	20230706	1746.1	1754.55	1725.05	1737.65	127178	1737.65	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20230706	870	878.9	860	869.25	17582	845.01	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20230706	190.4	190.5	185.45	187	11038150	187	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230706	117	119.45	116	118.1	12579450	118.1	up	up	correct
RCOM.NSE	Reliance Communications Limited	20230706	1.3	1.3	1.25	1.3	5875786	1.3
RECLTD.NSE	REC Limited	20230706	166.4	168	165.3	165.65	7090232	161.29	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20230706	194.95	196	192.35	193.85	1781351	193.85	down	down	correct
REFEX.NSE	Refex Industries Limited	20230706	530.7	536.6	518.5	526.3	76609	526.3	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230706	29.3	29.3	29.3	29.3	0	29.3
RELAXO.NSE	Relaxo Footwears Limited	20230706	913	924	906.55	917.45	188490	917.45	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230706	11.2	11.2	11.2	11.2	276086	11.2
RELIANCE.NSE	Reliance Industries Limited	20230706	2576.05	2644.45	2576.05	2638.75	8822948	2638.75	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20230706	176.6	179.25	173	174.6	446264	174.6	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230706	138.9	141.4	137.95	138.75	2518600	138.75	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230706	243.9	250	243	247.1	4426	247.1	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20230706	43.3	44.1	43.2	43.5	6949320	43.5	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230706	329.3	329.7	318.05	323.85	218303	323.85	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230706	170.55	172.8	165.55	172	44201	172	up	up	correct
REPRO.NSE	Repro India Limited	20230706	705	747	684.05	701.2	106188	701.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230706	171.8	174.4	166.15	171.85	252874	171.85	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20230706	1670	1697.9	1652	1669.9	1621	1669.9	down	down	correct
RGL.NSE	Renaissance Global Limited	20230706	109.1	111.8	101.1	102.35	332802	102.35	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20230706	3.2	3.2	3.2	3.2	1738578	3.2
RHIM.NSE	RHI Magnesita India Limited	20230706	624.95	632.8	617.2	626.1	180158	626.1	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230706	108.85	109.5	106.5	108.4	3032212	108.4	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230706	955.95	974.85	955.4	963.9	310514	963.9	up	up	correct
RITES.NSE	RITES Limited	20230706	367	373.75	364.85	372.55	579348	372.55	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230706	11.55	11.55	11.55	11.55	0	11.55
RKEC.NSE	RKEC Projects Limited	20230706	59.45	61.7	59.25	61.25	44963	61.25	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230706	444.4	451.4	444.4	448.65	221731	448.65	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230706	2.2	2.2	2.2	2.2	0	2.2
RML.NSE	Rane (Madras) Limited	20230706	692.15	703.3	691.5	695	24969	695	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230706	2.6	2.6	2.6	2.6	488994	2.6
ROHLTD.NSE	Royal Orchid Hotels Limited	20230706	331	333	324.1	331.95	36254	331.95	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230706	2160	2173.15	2131	2136.45	19001	2136.45	down	down	correct
ROLLT.NSE	Rollatainers Limited	20230706	1.4	1.45	1.4	1.4	324047	1.4
ROLTA.NSE	Rolta India Limited	20230706	1.9	1.9	1.9	1.9	0	1.9
ROML.NSE	Raj Oil Mills Limited	20230706	41	41.95	40.6	40.95	4402	40.95	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20230706	847.25	862.8	842.05	857.15	63430	857.15	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20230706	347.65	360.9	344.85	351.1	64474	351.1	up	up	correct
ROUTE.NSE	Route Mobile Limited	20230706	1609.7	1633	1599.15	1612.3	189156	1612.3	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20230706	945	956	928.1	933.8	37072	933.8	down	down	correct
RPOWER.NSE	Reliance Power Limited	20230706	14.35	15.55	14.3	15.3	284800394	15.3	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230706	62.95	66.5	62.1	63.65	3873108	63.65	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230706	443.5	447.25	436	439.9	25561	439.9	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20230706	42.3	42.3	42.3	42.3	0	42.3
RSWM.NSE	RSWM Limited	20230706	201.7	204.2	196.7	198.7	87487	198.7	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230706	433	447.05	431.75	436.8	291376	436.8	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230706	40.55	41.15	40.45	40.6	830066	40.6	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230706	5.25	5.4	5.2	5.2	18956225	5.2	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230706	208.35	222	208.35	215.05	60035	215.05	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230706	8.5	8.75	8.45	8.55	139927	8.55	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230706	112.85	114	112.35	113.35	40610	113.35	up	up	correct
RUPA.NSE	Rupa & Company Limited	20230706	274.5	276.75	271.8	273.4	135758	273.4	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230706	25.65	25.85	25.25	25.35	12095	25.35	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230706	124	125.2	122.6	122.85	8323469	122.85	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20230706	66.45	66.45	66.45	66.45	0	66.45
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230706	3.45	3.6	3.45	3.45	3452	3.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230706	1.4	1.4	1.35	1.35	2650	1.35	down	up	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20230706	11.05	11.25	10.75	10.95	66681	10.95	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230706	3.75	3.75	3.6	3.65	253734	3.65	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20230706	2875.05	2961.55	2875.05	2936.5	17347	2934.59	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230706	21.45	21.9	20.95	21.05	28201	21.05	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20230706	210	211.35	208.45	209.7	81728	209.7	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230706	87.9	88.25	87	87.8	9906211	87.8	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20230706	256.5	258.9	251.05	253.2	20282	253.2	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230706	24.4	24.85	24.4	24.65	232046	24.65	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20230706	330	331.7	319.55	323.85	261671	323.85	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20230706	13.8	14.2	13.75	14.1	437042	14.1	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230706	49.85	53.25	49.85	52.1	2110197	52.1	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20230706	285.25	292.05	277.15	281.8	9639	281.8	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230706	16.15	16.6	15.95	16.2	174851	16.2	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230706	359.15	374.95	354	355.05	258757	355.05	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230706	3.2	3.2	3	3.1	130597	3.1	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230706	6.8	7.1	6.5	7.1	15268	7.1	up	up	correct
SANDESH.NSE	The Sandesh Limited	20230706	979	1000	957	965.25	4028	965.25	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230706	355	366.95	350.5	359.05	267068	359.05	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20230706	316.35	321	311.7	314.95	77720	314.95	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20230706	71.45	72.45	70.55	70.8	479585	70.8	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230706	506.6	540	506	532.3	283897	532.3	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20230706	20	20.1	19.15	19.95	66360	19.95	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230706	6944.95	6969.95	6906	6930.6	5658	6930.6	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230706	0.3	0.3	0.3	0.3	0	0.3
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230706	1467	1499.75	1456.35	1493.25	39422	1493.25	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230706	409.7	414.4	402.75	404.95	176570	404.95	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230706	47.75	48.25	46	46.2	246767	46.2	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20230706	975.35	985.75	949.45	964.7	19225	964.7	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230706	281.7	298	280.35	288.75	53627	288.75	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230706	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230706	114.95	116.6	113.65	114.25	1167381	114.25	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230706	173	178	170.4	176.05	590098	176.05	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230706	682.7	711.6	681	697.65	322753	697.65	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230706	837	844.5	829	840.8	1079570	840.8	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230706	86.48	86.48	85.06	85.74	3280	85.74	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20230706	311.99	312	311	311.39	5199	311.39	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230706	234.99	234.99	230.83	232.78	1476	232.78	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230706	168.1	168.73	167.8	168.36	1468	168.36	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230706	1298	1311.75	1289.35	1292.95	726222	1292.95	down	down	correct
SBIN.NSE	State Bank of India	20230706	590.4	593.5	589.1	592.5	11323509	592.5	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20230706	15.25	15.9	15.15	15.3	205738	15.3	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230706	3088.95	3108	3062.1	3096.25	55243	3096.25	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20230706	190.25	202.5	190.25	197.05	377119	197.05	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230706	278.1	278.1	272.25	275.25	549824	275.25	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230706	100.3	102.2	100.15	100.85	722225	100.85	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230706	305	310	295	302.5	677394	302.5	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230706	740	793.3	722	757.2	188948	757.2	up	down	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230706	38.5	39.35	37.7	38.2	38484	38.2	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230706	338.8	366.5	330	353.15	654199	353.15	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20230706	18.2	19.7	18.2	18.7	25185	18.7	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20230706	91	92.75	90.5	91.3	1417433	91.3	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230706	168	171.7	163.3	166.4	438156	166.4	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230706	283.9	284.15	278.25	280.15	75747	280.15	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230706	6.95	6.95	6.85	6.95	25863	6.95
SETF10GILT.NSE	SBI Mutual Fund	20230706	216.9	216.99	216.25	216.26	3239	216.26	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230706	51.28	51.43	51.15	51.38	386308	51.38	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20230706	201.39	202.35	200.97	202.21	11637499	202.21	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20230706	462	462	455	457.96	32062	457.96	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20230706	462.16	466	461.84	465.34	15058	465.34	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230706	0.8	0.8	0.8	0.8	0	0.8
SEYAIND.NSE	Seya Industries Limited	20230706	24.05	25.95	24.05	25.9	32678	25.9	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20230706	1176	1203	1176	1183.4	57071	1183.4	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20230706	193.85	200	186	199	84608	199	up	down	incorrect
SGL.NSE	STL Global Limited	20230706	14.85	14.85	14.05	14.25	25027	14.25	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230706	47.35	48.05	46.5	46.75	26992	46.75	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230706	596	600.55	586.5	588.55	45976	588.55	down	down	correct
SHALBY.NSE	Shalby Limited	20230706	177.5	186.65	175.95	183.4	764617	183.4	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230706	154.45	156.5	153.55	154.2	111190	154.2	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230706	754.9	769.95	742.85	745.7	100891	745.7	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230706	16.9	17.7	16.5	16.6	12247	16.6	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20230706	465	470.4	454	457.3	117318	455.31	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230706	557	569.3	552.5	553.6	236479	553.6	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230706	804.8	809.9	797.1	806.3	12440	806.3	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20230706	1290	1292.95	1251.3	1259.5	117232	1259.5	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230706	428.39	428.98	422	424.69	1932	424.69	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230706	156.9	158.45	154.5	155.85	23235	155.85	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230706	303	305.4	290	293.95	798316	293.95	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230706	27.3	28.8	26.85	28.3	560607	28.3	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230706	70.15	72.9	70.15	71.55	3017	71.55	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230706	124.6	125	123.25	124.55	9462	124.55	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20230706	118.2	120	118.05	119	144824	119	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230706	819.6	825.45	805.1	816.6	82532	816.6	down	up	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20230706	50.1	50.1	47.5	47.85	5434	47.85	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230706	80	81.1	79.5	79.9	476965	79.9	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230706	24549.95	24550	24180	24218.55	22295	24218.55	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230706	198.45	202.75	197.25	199.65	56375	199.65	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20230706	15.8	16.2	15.3	15.95	201123	15.95	up	up	correct
SHRENIK.NSE	Shrenik Limited	20230706	1	1.05	1	1	891484	1
SHREYANIND.NSE	Shreyans Industries Limited	20230706	199.9	206.75	199.9	201.3	32319	201.3	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230706	347	355.7	344.1	351	51819	351	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230706	2075	2166.35	2075	2162.2	24622	2162.2	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230706	19.8	20.05	19.4	19.65	286826	19.65	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230706	361.95	364.95	355.35	356.8	182333	356.8	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230706	7.3	7.3	7.3	7.3	106	7.3
SICAL.NSE	Sical Logistics Limited	20230706	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230706	3724.75	3760	3710.65	3730.75	217269	3730.75	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230706	47.9	48.5	47.1	48.15	14411	48.15	up	up	correct
SIL.NSE	Standard Industries Limited	20230706	25.7	25.7	25.05	25.4	37158	25.4	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230706	20.8	21.35	20.8	21.1	11520	21.1	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20230706	331.55	331.55	321	325.15	1805	325.15	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230706	14.8	15.5	14.5	14.8	8400	14.8
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230706	24.5	25.2	24.25	24.5	56842	24.5
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230706	34.1	35.2	33.6	35.15	141177	35.15	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20230706	121	122.4	121	121.1	5979	121.1	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20230706	362.1	369	356.45	360.4	153872	360.4	down	down	correct
SIS.NSE	SIS Limited	20230706	421.6	430	419.3	424.05	48156	424.05	up	up	correct
SITINET.NSE	SITI Networks Limited	20230706	0.9	0.9	0.9	0.9	0	0.9
SIYSIL.NSE	Siyaram Silk Mills Limited	20230706	546.55	562.85	544.35	557.2	138589	557.2	up	up	correct
SJVN.NSE	SJVN Limited	20230706	44.3	47.7	44.1	47.35	46768102	47.35	up	up	correct
SKFINDIA.NSE	SKF India Limited	20230706	5078.9	5174.85	5039.85	5120.1	16214	5120.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20230706	3.75	3.75	3.75	3.75	0	3.75
SKIPPER.NSE	Skipper Limited	20230706	169.95	170.95	165.1	166.1	156837	166.1	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230706	227	235.95	221.5	231.15	343131	231.15	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230706	164.95	170.7	164.2	167.55	18383	167.55	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230706	75	75	74.2	74.45	22799	74.45	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20230706	1075.1	1104.85	1072.25	1079.75	29964	1079.75	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20230706	518	525.1	516.05	520.55	915	520.55	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230706	91.2	94.65	91.05	93.65	76891	93.65	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230706	45.8	46	44.9	45.25	690361	45.25	down	down	correct
SOBHA.NSE	Sobha Limited	20230706	547.8	559.8	547	555.4	457862	555.4	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230706	404	404	385	391.8	352780	391.8	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20230706	3733.3	3745	3681.1	3702.6	56431	3702.6	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20230706	699.55	705	697.05	701.75	37519	701.75	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230706	28.4	28.4	27.7	27.75	58907	27.75	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230706	64.3	64.3	64.3	64.3	20137	64.3
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230706	515.8	527	515.8	523.95	1385717	523.95	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20230706	1002	1015	988.1	1010.1	119643	1010.1	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230706	289	308.8	288	306.55	302953	306.55	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20230706	20.35	20.75	20.15	20.35	38146716	20.35
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230706	154.2	154.8	149	153.75	6439	153.75	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230706	444.1	455.95	444.1	452.2	24347	452.2	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230706	703	705	689.85	700.7	81867	700.7	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230706	217.65	221.85	216.65	218.7	759015	218.7	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230706	15.75	16.35	15.35	15.55	1827537	15.55	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20230706	229.9	231.8	229.05	229.8	37445	229.8	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230706	62	64.55	61.7	63	272473	63	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20230706	1.55	1.55	1.55	1.55	17557	1.55
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230706	67.55	68.85	67.55	67.95	1226740	67.95	up	up	correct
SPLIL.NSE	SPL Industries Limited	20230706	67.85	68.3	67	67.6	28807	67.6	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230706	43.65	43.65	43.65	43.65	0	43.65
SPTL.NSE	Sintex Plastics Technology Limited	20230706	1.5	1.5	1.5	1.5	0	1.5
SPYL.NSE	Shekhawati Poly	20230706	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20230706	193.95	194.55	191.75	192.35	14097	192.35	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230706	2.15	2.15	2.05	2.05	202465	2.05	down	up	incorrect
SRF.NSE	SRF Limited	20230706	2210.1	2281.5	2210.1	2275.5	747694	2275.5	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230706	702	713.8	692.9	700.75	39338	700.75	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230706	3	3	3	3	251181	3
SSWL.NSE	Steel Strips Wheels Limited	20230706	208	211.25	205	209.55	642487	209.55	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20230706	1.15	1.15	1.15	1.15	0	1.15
STAR.NSE	Strides Pharma Science Limited	20230706	454.7	454.7	437.5	441.85	1160627	441.85	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230706	144.45	153.9	142.9	149.25	2234022	149.25	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20230706	172.95	177	172.95	176.55	62545	176.55	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230706	81.95	82.7	80.7	81	75244	81	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20230706	64.35	64.35	63.35	63.7	6134	63.7	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20230706	14.7	15.15	14.4	14.9	4792159	14.9	up	up	correct
STEL.NSE	STEL Holdings Limited	20230706	138.55	155	138.5	152.05	92925	152.05	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20230706	361.5	361.5	352	356.65	44000	356.65	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230706	149.3	150.9	149	149.85	585040	149.85	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230706	449.2	458.9	445.15	451.9	279613	451.9	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20230706	1555	1625.95	1555	1587.95	44541	1587.95	up	up	correct
SUBEXLTD.NSE	Subex Limited	20230706	29.45	29.45	28.8	29	1556122	29	down	up	incorrect
SUBROS.NSE	Subros Limited	20230706	439	446	434.1	436.2	72080	436.2	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230706	491.55	498	491.15	493.05	68202	493.05	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230706	2.1	2.2	2	2.2	209119	2.2	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230706	446.85	448.7	439.1	441.1	216767	441.1	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230706	34.35	34.35	33.2	33.45	13918	33.45	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20230706	725	876	725	857.4	167129	857.4	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20230706	4684	4758	4670.2	4734.4	3155	4734.4	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230706	2.2	2.3	2.1	2.2	2433705	2.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20230706	2674.4	2674.45	2633.3	2652.75	11740	2652.75	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230706	95.85	97.45	94.85	96.95	94309	96.95	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230706	358.1	366.35	351.6	353.5	3238	353.5	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230706	1222.55	1255.8	1222.55	1241.95	59441	1241.95	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230706	190.45	197	186.1	187.9	1726519	187.9	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230706	1040	1056.6	1040	1042.5	2551103	1042.5	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20230706	286.9	302.15	284.8	298.5	5172929	298.5	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20230706	442	465	442	463.75	1669863	463.75	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20230706	213	217	213	215.15	15743	215.15	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230706	7.25	7.3	6.75	7	110314	7	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230706	416.4	440	413.85	436.95	670763	436.95	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230706	0.7	0.7	0.7	0.7	0	0.7
SUPREMEIND.NSE	The Supreme Industries Limited	20230706	3175	3243.6	3171.05	3198.05	66346	3198.05	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230706	21.8	22.05	21.4	21.55	83066	21.55	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20230706	9.2	9.3	9.1	9.15	53828	9.15	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230706	59.15	59.75	58.2	59	2241	59	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230706	773.95	795.55	770	781.65	348747	781.65	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230706	168.95	168.95	163.8	165.5	756085	165.5	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230706	48.5	51.25	48.5	49.75	310575	49.75	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20230706	9.6	9.8	9.15	9.5	292470	9.5	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230706	61.3	64	61.3	63.5	242584	63.5	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230706	485	492	483.5	486.5	268844	486.5	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230706	4	4	3.9	3.95	104240	3.95	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230706	16.8	17.95	16.65	17.65	415023310	17.65	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230706	10.4	10.5	10.2	10.3	45443	10.3	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230706	263.2	266.35	261.25	261.8	148575	261.8	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230706	2237	2299	2237	2292.8	63489	2292.8	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20230706	409.75	444.4	392.35	436.65	329643	436.65	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230706	291.6	294.55	289.25	291.1	568041	291.1	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230706	895.6	895.6	883.9	887.35	21524	887.35	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230706	758.9	769.9	751.5	767.45	546920	767.45	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230706	121.65	127	120	123.85	7985	123.85	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230706	240.05	246	238.4	240.1	240782	240.1	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20230706	16.7	17	16.35	16.85	179304	16.85	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230706	743.9	745.05	720	724.65	87374	724.65	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230706	1038	1063	1027.45	1054.1	433826	1054.1	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230706	15.3	16.3	15.3	15.55	22893	15.55	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20230706	4.4	4.4	4.4	4.4	7839	4.4
TARC.NSE	TARC Limited	20230706	66.4	67.6	65.9	67.35	1003883	67.35	up	up	correct
TARMAT.NSE	Tarmat Limited	20230706	63.85	69.9	63.85	68.95	129149	68.95	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230706	13590	13861.9	13530	13693.45	3032	13691.44	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20230706	1009.4	1018	1004.65	1012.8	566109	1012.8	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230706	244.95	245.15	243.05	243.7	258250	243.7	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230706	1539.05	1555.7	1530.45	1536.45	449559	1536.45	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20230706	845.9	847.55	841.4	845.05	2363769	845.05	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230706	7566.15	7566.9	7508	7535.35	78240	7535.35	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230706	2349	2349	2311.55	2317.15	33666	2317.15	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20230706	805	805	795.7	801.3	61133	801.3	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20230706	590.8	604.95	588.55	600.8	14356681	600.8	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230706	310.7	316	309.15	314	1734582	314	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230706	225	230.3	223.55	229.6	30885511	229.6	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20230706	112	112.85	111.5	112.65	34320086	112.65	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230706	686	686	671.55	682.15	23533	682.15	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230706	1791.7	1795.95	1768	1770.25	10987	1770.25	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230706	83.15	85.2	82.2	82.65	404923	82.65	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20230706	733.45	733.95	728.3	730.9	35735	730.9	down	down	correct
TCIEXP.NSE	TCI Express Limited	20230706	1535.3	1550	1500	1505.15	28844	1505.15	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230706	2.9	2.9	2.9	2.9	0	2.9
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230706	417	421.6	416.05	419.5	149649	419.5	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230706	1411.65	1469.5	1406	1408.45	24398	1408.45	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20230706	3306.55	3328.45	3302	3322.9	1848238	3322.9	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230706	236.35	242.7	234.5	235.45	936364	235.45	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230706	2419.95	2449	2400	2423.9	7944	2423.9	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20230706	10.2	10.2	9.6	9.8	13049	9.8	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20230706	1175	1184	1162	1179.25	2520085	1179.25	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230706	373.05	399.1	366.45	384.4	307124	384.4	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20230706	712.6	726.25	708.95	719.6	277261	719.6	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20230706	247.9	247.9	241.2	243.1	15704	243.1	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230706	48	49.8	48	48.2	5478	48.2	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230706	65.25	65.6	63.65	64	42328	64	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230706	57.55	60	57.5	58.05	235577	58.05	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230706	77.6	78.6	76.7	78.1	2520597	78.1	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230706	78.3	79.5	77.65	78.7	638487	78.7	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20230706	10.4	11	9.85	10.75	738693	10.75	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230706	10.5	10.5	10.1	10.25	7327	10.25	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230706	1530	1553.95	1521.3	1537.1	16072	1537.1	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230706	80.7	82	80.7	80.7	7073	80.7
THEJO.NSE	SM	20230706	1710.1	1729.95	1710	1711	1350	1711	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20230706	1449.95	1554.95	1441.2	1503.45	23779	1503.45	up	up	correct
THERMAX.NSE	Thermax Limited	20230706	2263.1	2270.1	2231.85	2240.1	26030	2240.1	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230706	78.25	78.85	76.55	77.25	326092	77.25	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230706	63	63.9	60	62.65	9789	62.65	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20230706	535.05	548	534.95	542.9	283508	542.9	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20230706	154.9	155.25	147.3	151.6	568079	151.6	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230706	1044.45	1066	1040.05	1051.7	96998	1051.7	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230706	1598.85	1645.9	1550.1	1630.9	55453	1630.9	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20230706	3173.4	3231	3155	3203.9	146755	3203.9	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230706	7.1	7.1	6.6	6.65	9896	6.65	down	down	correct
TIL.NSE	TIL Limited	20230706	115.5	115.5	115.5	115.5	792	115.5
TIMESGTY.NSE	Times Guaranty Limited	20230706	60.85	60.85	54.4	55.6	8049	55.6	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20230706	125.9	129.85	124.75	128.85	5876700	128.85	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20230706	3331	3345.95	3270	3283.1	49586	3283.1	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230706	333.05	335.9	332	334.6	102156	334.6	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20230706	270.6	271.85	263.05	266.95	136205	266.95	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230706	206.75	207.75	198.5	200.85	1321812	199.28	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230706	7.95	8	7.45	7.8	616396	7.8	down	down	correct
TITAN.NSE	Titan Company Limited	20230706	3100	3111.85	3081.4	3106.4	976956	3096.37	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230706	83.1	83.95	82.05	83	206639	83	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230706	210.5	217	210.5	214.8	386435	214.8	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230706	6.2	6.2	6	6	5948	6	down	up	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230706	95.55	95.55	92.7	93.35	6110	93.35	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230706	1898.6	1918.4	1885.05	1899.4	387583	1899.4	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20230706	612.9	644.9	612	640.35	4530043	640.35	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20230706	151	154.5	150	151.3	8521	151.3	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230706	156.65	157	156.6	157	455	157	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230706	42.7	44.4	42	43	28013	43	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230706	17.55	17.7	17	17.1	23791	17.1	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20230706	69	72.6	69	71.65	63676	71.65	up	down	incorrect
TRENT.NSE	Trent Limited	20230706	1731.7	1760	1723.4	1754.3	240874	1754.3	up	up	correct
TRF.NSE	TRF Limited	20230706	172.1	174	171	171.65	34642	171.65	down	up	incorrect
TRIDENT.NSE	Trident Limited	20230706	33.5	34	33.25	33.85	7590211	33.85	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230706	105.25	111.45	105.25	107.55	414600	107.55	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230706	99.5	101.7	99.1	101.25	1082681	101.25	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230706	401.45	401.45	394.55	395.6	576705	395.6	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230706	282.85	282.9	280.3	282	161636	282	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20230706	1283.45	1295	1263	1265.75	18743	1265.75	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230706	749.9	760	745.05	756.9	67976	756.9	up	up	correct
TTL.NSE	T.T. Limited	20230706	76.45	76.45	74.85	75.2	9204	75.2	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230706	75.2	75.4	74	74.45	2349655	74.45	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20230706	38.15	39.45	38.15	38.75	7424638	38.75	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20230706	395.8	424.7	393.55	412.25	975790	412.25	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230706	1323.45	1327.75	1304.05	1314.45	1151516	1314.45	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230706	2987	3170	2973	3065.45	68819	3065.45	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20230706	199.2	201	198	198.95	70308	198.95	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20230706	2.65	2.65	2.45	2.65	673	2.65
TWL.NSE	Titagarh Wagons Limited	20230706	511.5	529	506.75	521.15	959547	521.15	up	up	correct
UBL.NSE	United Breweries Limited	20230706	1530.8	1548.45	1529.7	1543.65	559707	1543.65	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230706	126.1	131.95	126.05	127.7	31826	127.7	up	up	correct
UCOBANK.NSE	UCO Bank	20230706	28.75	29.55	28.55	28.85	19082711	28.85	up	up	correct
UFLEX.NSE	Uflex Limited	20230706	429.7	439.85	429	436.35	376146	436.35	up	up	correct
UFO.NSE	UFO Moviez India Limited	20230706	80.4	86.45	78.7	85	658739	85	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230706	121.7	123.85	121.65	122.75	352269	122.75	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20230706	233.3	235.3	229.5	230.45	112107	230.45	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20230706	2.15	2.2	2.1	2.2	199923	2.2	up	down	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230706	414	419.95	409.9	412.25	1174945	412.25	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230706	41.6	42.8	40.9	41.1	32999006	40.61	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230706	8415	8479.95	8380	8410.2	275687	8410.2	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230706	59.55	61.4	59.55	60.65	9122	60.65	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230706	3.5	3.65	3.35	3.4	137616	3.4	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230706	382	384.3	379.5	380.45	86805	380.45	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230706	206.05	209.5	202.55	203.7	92109	203.7	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20230706	158.75	163.6	158.4	162.35	10429	162.35	up	up	correct
UNIONBANK.NSE	Union Bank of India	20230706	77.95	80	77.65	79.7	23749021	79.7	up	down	incorrect
UNITECH.NSE	Unitech Limited	20230706	1.35	1.4	1.35	1.35	851019	1.35
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230706	290.8	292	286.6	289.5	9149	287.77	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230706	104.7	106.6	102.65	104.55	92637	104.55	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20230706	386.3	395.7	384.25	385.35	20055	385.35	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230706	420	438	420	426.45	2598	426.45	up	up	correct
UPL.NSE	UPL Limited	20230706	671	674	669.5	672.75	1668647	672.75	up	up	correct
URJA.NSE	Urja Global Limited	20230706	10.3	10.3	10	10.05	3683746	10.05	down	down	correct
USHAMART.NSE	Usha Martin Limited	20230706	285	289.2	284.25	286.4	1066569	286.4	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230706	809.6	821	806	810.8	232023	810.8	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20230706	46.37	46.37	45.71	45.94	6662147	45.94	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230706	46.46	46.77	46.46	46.68	11293	46.68	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230706	2090.1	2090.1	2075.21	2078.52	2111	2078.52	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230706	701.25	703.5	700.73	702.03	650	702.03	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20230706	56.66	57.04	55.93	56.9	662	56.9	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230706	330	336.5	327.7	330.8	93660	330.8	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20230706	144.25	144.25	144.25	144.25	47214	144.25
VADILALIND.NSE	Vadilal Industries Limited	20230706	2715	2735.3	2670	2685.25	12645	2685.25	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230706	308.6	311.1	307.4	308.45	91301	308.45	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230706	123.1	124.95	121.05	121.3	78357	121.3	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230706	16.55	16.6	16.35	16.45	2170727	16.45	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20230706	542.35	548.6	537.5	544.7	35420	544.7	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230706	56.8	58.25	55.7	56.5	419784	56.5	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230706	61.6	61.6	61.5	61.6	118853	61.6
VARROC.NSE	Varroc Engineering Limited	20230706	337.5	350	333.7	348.05	537427	348.05	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230706	43.3	43.75	42.25	42.7	1507250	42.7	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230706	21.3	21.3	20.95	21	38293	21	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20230706	830	835.7	811.1	813.85	2335648	813.85	down	down	correct
VEDL.NSE	Vedanta Limited	20230706	279	280.45	276.75	280	9098372	280	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20230706	1716.05	1742	1695.5	1701.95	52241	1701.95	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230706	263	273.45	262	273.45	50107	273.45	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230706	224	226.5	223	224	13933	224
VESUVIUS.NSE	Vesuvius India Limited	20230706	2414	2468.95	2390.05	2449.65	18736	2449.65	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230706	107.25	114.5	106.95	109.4	872905	109.4	up	up	correct
VGUARD.NSE	V	20230706	280.95	287.3	280.05	281.55	483501	281.55	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20230706	2872.9	2916	2865.1	2880.65	391	2880.65	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20230706	2.5	2.5	2.5	2.5	0	2.5
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230706	403.15	403.15	395.1	396.65	17790	396.65	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230706	463	480	461.5	468.25	127297	468.25	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20230706	1.8	1.85	1.75	1.8	126092	1.8
VIKASECO.NSE	Vikas EcoTech Limited	20230706	3.15	3.2	3.1	3.2	4447584	3.2	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230706	3.15	3.2	3.1	3.1	4312530	3.1	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20230706	402.1	408	398.1	399.65	58733	399.65	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20230706	1833.4	1839.95	1829.7	1836.6	26890	1836.6	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230706	1823.5	1914.95	1823.5	1860.8	37420	1860.8	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230706	52.7	54.5	52.2	53.75	12643	53.75	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230706	506.7	518	503	504.7	45457	504.7	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230706	46.2	46.45	45.2	45.5	72491	45.5	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230706	610.9	615.55	606	609.7	566211	609.7	down	down	correct
VIPULLTD.NSE	Vipul Limited	20230706	13.7	14.25	13.5	13.5	24675	13.5	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230706	88.9	89.95	86.25	86.7	311390	86.7	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20230706	12.6	13	12.5	12.9	12816	12.9	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230706	0.45	0.45	0.4	0.4	5413880	0.4	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20230706	17.2	17.3	16.8	16.95	336928	16.95	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230706	350	357	348	348.35	104896	348.35	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230706	16.2	16.45	16.15	16.3	2445133	16.3	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20230706	0.85	0.9	0.85	0.85	370006	0.85
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230706	5.5	5.5	5.5	5.5	0	5.5
VLSFINANCE.NSE	VLS Finance Limited	20230706	158.8	159.25	156.75	158	20364	158	down	up	incorrect
VMART.NSE	V	20230706	2208	2219.95	2163.2	2189.5	24605	2189.5	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230706	4017	4112	4017	4054.6	12917	4054.6	up	up	correct
VOLTAS.NSE	Voltas Limited	20230706	766.65	772	763.1	768.85	758437	768.85	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20230706	703.95	711	699.05	708.1	24079	708.1	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230706	188	193.35	187.9	191.15	189254	191.15	up	up	correct
VSTIND.NSE	VST Industries Limited	20230706	3638.3	3643.95	3587.6	3604.6	4750	3604.6	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230706	2898	2900	2845.6	2888.5	5411	2888.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230706	365.9	376.1	363.75	365.55	322115	365.55	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20230706	477.8	492.6	475.55	486.65	327337	486.65	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230706	95.05	95.05	95.05	95.05	0	95.05
WANBURY.NSE	Wanbury Limited	20230706	55.05	55.5	54	55	17868	55	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20230706	75.1	89.7	74.75	85.3	1071528	85.3	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230706	327.95	342.05	326	328.1	351	328.1	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230706	86.65	89.25	85.3	88.25	164069	88.25	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20230706	99.5	100.9	95.2	98.6	2183	98.6	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230706	285.25	295	283.55	286.7	2159292	286.7	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20230706	207.95	223.8	207.95	221.65	2395432	221.65	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230706	360	370	360	369.2	972	369.2	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20230706	97.8	98.7	94.75	95.05	2323785	95.05	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230706	10149.7	10159.45	10015	10115.5	246	10066.39	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20230706	861.2	888.65	852.2	864.15	240989	864.15	up	up	correct
WHEELS.NSE	Wheels India Limited	20230706	778	844.7	778	817.35	147459	813.37	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230706	1488	1488	1464	1471.2	20189	1471.2	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230706	22.9	22.9	21.55	22.2	6155	22.2	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230706	299	310.5	299	304.75	41064	304.75	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20230706	57.2	58.35	56.5	57	55878	57	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20230706	107	109.5	107	108.55	942	108.55	up	up	correct
WIPRO.NSE	Wipro Limited	20230706	394.5	396.95	393.15	396.2	4518621	396.2	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230706	242.7	251.8	241.2	246.2	2762259	246.2	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20230706	560.15	573	554.3	570.3	88805	570.3	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20230706	96.7	98	96.2	96.75	13482	96.75	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20230706	99.05	99.05	99.05	99.05	0	99.05
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230706	473.85	488.75	473.8	481.6	255033	481.6	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230706	88.15	91.7	88.15	89.35	818570	89.35	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230706	93.9	93.9	91.4	92.9	32637	92.9	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230706	833.3	853.35	833.3	843.5	13148	843.5	up	down	incorrect
YESBANK.NSE	Yes Bank Limited	20230706	17.25	17.95	17.25	17.8	264919299	17.8	up	up	correct
YUKEN.NSE	Yuken India Limited	20230706	634.75	638.95	629.15	631.25	5773	631.25	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230706	183.2	193.1	182.7	189.35	16082769	189.35	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20230706	3.25	3.25	3.25	3.25	0	3.25
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230706	8.2	9.65	8.15	9.4	14024257	9.4	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230706	108	108	103.7	104	546	104	down	up	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230706	4.1	4.1	3.9	4.05	71661	4.05	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230706	383.6	395.4	382.7	390	1496873	390	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20230706	416.65	424.95	416	419.6	454130	419.6	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230706	102.15	103.9	100.7	102.1	35815	102.1	down	down	correct
ZOMATO.NSE	Zomato Limited	20230706	74.45	75.25	74.3	74.75	24467816	74.75	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20230706	378	382.15	371.7	374.75	34429	374.75	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230706	153.1	155.5	150.85	151.65	105008	151.65	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230706	1478.05	1499.95	1477.2	1483.8	50999	1483.8	up	up	correct