CollectAI

close-nse_india_stocks

2023/07/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230707	94.95	94.95	92.4	92.7	38214	92.7	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230707	21.15	21.15	21.15	21.15	1976	21.15
3MINDIA.NSE	3M India Limited	20230707	27361.45	27400	26902.2	26997.85	2083	26997.85	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230707	20.45	20.45	19.5	20.2	6268	20.2	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20230707	402.5	409.5	392.9	398.35	105399	398.35	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230707	245.85	248.85	237.85	241.55	187512	241.55	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230707	7.05	7.1	6.95	7.1	95794	7.1	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230707	5.95	6	5.85	5.9	103020	5.9	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230707	33.1	33.75	32.9	33.15	27319	33.15	up	up	correct
AARON.NSE	Aaron Industries Limited	20230707	250	250	231.15	236.9	33879	236.9	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230707	472	476.95	464.1	470.7	223499	470.7	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20230707	487.45	488.8	471	472.1	3313526	472.1	down	up	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20230707	617.1	623.65	614.35	616.7	5872	616.7	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230707	20.55	20.55	20.15	20.35	5162	20.35	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230707	138.4	138.4	132.35	134.45	8049	134.45	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230707	1537.7	1573.95	1521.65	1563.9	243761	1563.9	up	up	correct
ABAN.NSE	Aban Offshore Limited	20230707	41.4	42.4	41.1	41.45	69886	41.45	up	up	correct
ABB.NSE	ABB India Limited	20230707	4400	4430	4353	4399.75	121844	4399.75	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20230707	23815	23815	23451.05	23499.4	6240	23499.4	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230707	189.8	192.35	188.4	189.25	5561818	189.25	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230707	214	215.4	212.1	213.55	2545529	213.55	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230707	53	53	53	53	0	53
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230707	46.23	46.23	45.17	45.23	24531	45.23	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230707	45.45	45.8	45.12	45.14	7263	45.14	down	down	correct
ACC.NSE	ACC Limited	20230707	1817.95	1817.95	1784.95	1791.5	1083059	1791.5	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230707	1341.5	1353.75	1324.55	1329.2	15808	1329.2	down	up	incorrect
ACCURACY.NSE	Accuracy Shipping Limited	20230707	10.95	10.95	10.7	10.8	189651	10.8	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230707	544	602.6	542.15	594.55	2118644	594.55	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20230707	2395	2409.95	2368.1	2379.6	1823645	2379.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230707	962.8	964.9	946	951	585951	951	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230707	739.95	740	716.2	718.7	4248724	718.7	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20230707	245.05	247.7	242.8	243.75	1903403	243.75	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20230707	768.5	772	755	759.85	707804	759.85	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20230707	1052.95	1057.5	1032.05	1040.65	20986	1040.65	down	down	correct
ADL.NSE	Archidply Decor Limited	20230707	74.9	78.2	74.9	76.4	13721	76.4	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20230707	1214.25	1214.4	1190	1201.5	16904	1201.5	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230707	18	18	17.25	17.85	8553	17.85	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230707	109	109	105	106.1	349975	106.1	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230707	87.95	89.7	86.6	89.05	56583	89.05	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230707	290.15	297	281.25	283.75	351191	283.75	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230707	345.4	345.4	336.3	338.3	3095807	338.3	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230707	1061	1077.6	1051.2	1056.75	134282	1056.75	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230707	618.8	618.8	604.75	607.35	20846	607.35	down	up	incorrect
AGRITECH.NSE	Agri	20230707	103.6	104.5	102.15	102.65	7282	102.65	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230707	35.25	35.5	34.55	35	48091	35	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20230707	112.4	113.4	109.6	111.3	7449	111.3	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230707	122.15	122.3	121.5	121.8	657	121.8	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230707	684.05	686.95	660.3	672.2	58969	672.2	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230707	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230707	3233	3248.5	3181.05	3207.75	86116	3207.75	down	down	correct
AIRAN.NSE	Airan Limited	20230707	17.7	17.95	17.55	17.7	234782	17.7
AJANTPHARM.NSE	Ajanta Pharma Limited	20230707	1435	1447.45	1396.45	1421.3	165128	1421.3	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230707	371.9	378	366.95	373.95	59833	373.95	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20230707	4.7	4.8	4.6	4.6	221914	4.6	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230707	0.55	0.55	0.55	0.55	0	0.55
AKASH.NSE	Akash Infra	20230707	27.5	28.35	27	27.35	15633	27.35	down	down	correct
AKG.NSE	AKG Exim Limited	20230707	28.45	28.45	26.45	27.6	96524	27.6	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230707	245.8	251.9	237.5	241	15130	241	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230707	8.45	8.45	8.3	8.35	421590	8.35	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20230707	2490	2528.65	2476.4	2516.25	15659	2516.25	up	up	correct
ALANKIT.NSE	Alankit Limited	20230707	12.05	13	11.5	12.55	1966989	12.55	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20230707	630	637.45	612.25	628.1	17777	628.1	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230707	73.4	73.6	71.9	72.45	167233	72.45	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230707	877.3	884	856.85	864.45	20120	864.45	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230707	113.8	115	112	112.1	10329	112.1	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230707	3540	3540	3477.05	3490.75	85096	3490.75	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230707	2644	2671.35	2600	2610.45	26086	2610.45	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230707	285	293.5	283.3	286.4	547885	286.4	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20230707	531	533.45	522.7	525.6	4075	525.6	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230707	79.4	79.4	76.25	76.85	7306	76.85	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20230707	16.75	16.9	16.3	16.45	11145629	16.45	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230707	68.75	73.1	68.75	70.75	202220	70.75	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230707	271	282.5	271	279.7	20208	279.7	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20230707	1.75	1.75	1.75	1.75	15796	1.75
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230707	703.35	708	697	699.8	476340	699.8	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230707	2299.7	2299.9	2210.25	2221.85	155389	2221.85	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230707	1620	1629.95	1600.55	1616.15	12708	1616.15	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230707	430	430.7	416.5	417.9	3734746	417.9	down	down	correct
AMDIND.NSE	AMD Industries Limited	20230707	66	67.5	65.9	65.95	14043	65.95	down	down	correct
AMIORG.NSE	Ami Organics Limited	20230707	1270	1306.95	1269.55	1277.25	92167	1277.25	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230707	26.95	27.55	26.7	27.25	43244	27.25	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230707	722.9	728.7	721	723.4	72946	723.4	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20230707	181.4	182.65	177	178.5	695239	178.5	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230707	87.65	88.9	86.9	87.35	26831	87.35	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20230707	425.05	433.3	421.05	423.35	128129	423.35	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230707	112.25	114.8	111.3	112.25	216979	112.25
ANDREWYU.NSE	Andrew Yule & Company Limited	20230707	25.65	26.15	24.7	25.1	669696	25.1	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230707	32.45	32.45	30.2	30.95	43823	30.95	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230707	3.1	3.1	3.1	3.1	0	3.1
ANMOL.NSE	Anmol India Limited	20230707	237	237	233.2	235.75	156152	235.75	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230707	9	9	8.65	8.8	236508	8.8	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20230707	0.65	0.7	0.6	0.65	543596	0.65
ANUP.NSE	The Anup Engineering Limited	20230707	1856.05	1925.9	1825	1838.3	110718	1838.3	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20230707	997	1010.1	985	992.85	178557	992.85	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230707	3480	3543.95	3455	3482.4	65806	3482.4	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20230707	183.8	183.95	179.2	179.85	26781	179.85	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20230707	550	553.05	537.35	540.3	39399	540.3	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230707	212.8	214.1	211.2	212.05	110715	212.05	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230707	1320	1344	1308.45	1317.65	328934	1317.65	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230707	653.7	663	642.1	656.9	150551	656.9	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230707	48.45	49.15	46.35	48.3	2087729	48.3	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230707	5274.95	5274.95	5130	5146.25	559765	5146.25	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20230707	723	726.7	716	720	129148	720	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230707	415	422.25	410.85	418.15	4806357	417.66	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230707	1335.8	1380	1270	1335.1	3304	1335.1	down	down	correct
APTECHT.NSE	Aptech Limited	20230707	503	507	492.55	497.25	206280	355.18	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20230707	252.6	254.2	249.25	249.9	507216	249.9	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230707	75.25	75.9	74.2	75.25	19035	75.25
ARCHIES.NSE	Archies Limited	20230707	28.2	28.2	27.2	27.75	61322	27.75	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230707	35	35	34.5	34.5	69	34.5	down	down	correct
ARIES.NSE	Aries Agro Limited	20230707	169.95	171.2	167.35	168.25	39635	168.25	down	up	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230707	38.9	39.25	38.1	38.8	37858	38.8	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230707	189.9	190.8	181.45	185.85	133294	185.85	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230707	2242.3	2275.5	2210	2256.25	17395	2256.25	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230707	42.5	42.75	41.55	41.75	10077	41.75	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20230707	322	325	315	322.3	8541	322.3	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20230707	4.7	4.75	4.5	4.6	257288	4.6	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230707	20.6	21	19.85	20.2	9140	20.2	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230707	123.85	125.65	122.2	124.35	116669	123.89	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230707	108	118.1	108	118	822	118	up	down	incorrect
ARVIND.NSE	Arvind Limited	20230707	140.2	141.7	137.55	138.25	900637	138.25	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230707	353	355.95	344.05	349.7	237388	349.7	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20230707	346.75	353	342.05	350.8	37799	350.8	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230707	533.95	539.5	524.05	529.4	240773	529.4	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230707	235.6	236.95	227.65	229.5	3678	229.5	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230707	371.2	384.8	368.2	377.1	72572	377.1	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230707	412	428	412	419.5	60681	419.5	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230707	124.1	125.05	121.3	121.65	171708	121.65	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20230707	194.25	204.9	193.55	199.6	348766	199.6	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20230707	14.2	14.2	13.8	13.9	121943	13.9	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20230707	80.7	82.4	80.5	82.05	2708513	82.05	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230707	163.75	164.95	161.7	163.6	14419786	163.6	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230707	164.9	165.9	158.3	163.6	805	163.6	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230707	3385	3414	3337.15	3343.7	620761	3343.7	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230707	48.2	48.7	47.65	47.95	406850	47.95	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230707	233.4	233.4	220.35	225.2	10136	225.2	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230707	1340	1350.9	1321.55	1332	9700	1332	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230707	314	328	311.25	314.4	2172850	314.4	up	up	correct
ASTRAL.NSE	Astral Limited	20230707	1840	1841.95	1783.05	1787.4	709460	1787.4	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230707	364.55	366.95	353.95	355.55	285868	355.55	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230707	3756.3	3787.4	3701.1	3748.1	7170	3732.19	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230707	26.65	26.9	25.05	25.4	89575	25.4	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230707	849.8	863.3	845.05	855.35	2394	855.35	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20230707	642.55	648	642	643.25	495225	643.25	up	up	correct
ATLANTA.NSE	Atlanta Limited	20230707	14.6	14.75	14.25	14.65	20055	14.65	up	up	correct
ATUL.NSE	Atul Ltd	20230707	6855	6918.9	6733.15	6777.8	77773	6752.01	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20230707	330.8	338.35	328.95	331.65	227360	331.65	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230707	787.25	787.45	758	761.65	1466776	760.65	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20230707	1003.3	1003.3	960.05	977.15	29088	977.15	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230707	750.95	763.25	737	745.6	3142157	745.6	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230707	64.6	65.35	63.1	63.85	3683	63.85	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20230707	2212	2249	2185.85	2198.85	18406	2198.85	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230707	70.95	76.5	70.5	72.45	573152	72.45	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20230707	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230707	526.95	544	525.7	533.5	117657	523.65	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230707	409.45	413.75	402.15	405.45	369511	405.45	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20230707	90.3	91.2	89.35	89.8	101161	89.8	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230707	318.05	325.4	307	312.05	114537	312.05	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230707	976.25	989.45	971.8	976.7	6236524	976.7	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230707	464.98	464.98	453.85	455.55	5879	455.55	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230707	11.4	11.4	11.04	11.04	86176	11.04	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230707	470.1	476	447	455.35	38884	455.35	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20230707	50.41	50.41	50	50.19	38596	50.19	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230707	90.82	91.39	90.22	90.22	8319	90.22	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230707	207.65	208.22	205.47	206.48	6141	206.48	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20230707	309.03	311.95	307	307.28	1649	307.28	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230707	78	78	75.25	75.5	14899	75.5	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230707	101.45	101.45	101.45	101.45	0	101.45
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230707	5	5.15	4.8	5	342585	5
BAJAJ.NSE	AUTO	20230707	4875.5	4913.15	4820.55	4834	405959	4834	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230707	196.1	198.2	192.8	194.55	487738	194.55	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230707	1225.75	1237.5	1201.5	1228.05	75925	1228.05	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230707	1611.85	1626.65	1605.4	1612.05	1456642	1612.05	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230707	17.3	18.1	17.05	17.1	26570878	17.1	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230707	7140	7186.1	7100.1	7150.6	25182	7150.6	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230707	7720	7748.9	7605.6	7622.35	1094915	7622.35	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230707	44.65	45.5	43.7	43.95	170299	43.95	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230707	2280	2327	2268.25	2299.6	56027	2299.6	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230707	514	518.35	507.1	515.15	2439	515.15	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230707	28.2	28.75	27.3	28.35	38937	28.35	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20230707	2440	2454	2350.05	2389.15	214715	2384.97	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230707	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230707	137.2	138.7	135.35	135.85	453133	135.85	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20230707	93.75	95.4	90.25	91.1	64606	91.1	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230707	383.7	387.3	379.65	382.15	960121	382.15	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230707	86	86	83.5	83.65	4431	83.65	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20230707	2748.95	2780.75	2713.25	2770.65	1171	2770.65	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20230707	304.45	309	303.5	307.1	130633	307.1	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230707	230	232.2	228.3	230.25	7541279	230.25	up	up	correct
BANG.NSE	Bang Overseas Limited	20230707	40.95	40.95	39.15	39.9	16299	39.9	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20230707	69.5	70.6	68.2	68.8	28160	68.8	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230707	204.5	210.5	202.4	209	27442860	209	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230707	461.63	461.63	456.54	457.88	449846	457.88	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230707	80.3	81.1	78.4	79.75	12677351	79.75	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230707	165.45	169.15	164	166.7	60783	166.7	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230707	660.35	674	651	665.9	82995	665.9	up	up	correct
BASF.NSE	BASF India Limited	20230707	2612.7	2612.7	2559.8	2587.25	11437	2587.25	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230707	46.4	46.8	44.8	45.3	105761	45.3	down	down	correct
BATAINDIA.NSE	Bata India Limited	20230707	1677.65	1722.6	1658.45	1667.3	562262	1667.3	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230707	4660	4660	4580	4641.3	8492	4641.3	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230707	3284.95	3342	3235.55	3324.3	15264	3324.3	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230707	1139	1139	1108.5	1113.25	83455	1113.25	down	down	correct
BCG.NSE	Brightcom Group Limited	20230707	30.75	31.45	29.3	30.55	31760633	30.55	down	down	correct
BCLIND.NSE	BCL Industries Limited	20230707	510	512.5	500.25	508.1	109249	508.1	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20230707	1117	1124.7	1088.8	1103	459230	1103	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230707	26.35	27.5	26.25	27.05	28303	27.05	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230707	817.7	830	786.5	803.15	282589	803.15	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230707	69	69	65.05	66.9	57869	66.9	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230707	124.35	125.9	123.65	124.05	22837962	124.05	down	up	incorrect
BEML.NSE	BEML Limited	20230707	1593	1598.9	1519	1541.95	220719	1541.95	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230707	91	93.05	90.5	92.9	592696	92.9	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20230707	681	690	670.7	672.85	1086403	672.85	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20230707	1119.25	1170	1117.9	1151.35	130669	1151.35	up	up	correct
BFINVEST.NSE	BF Investment Limited	20230707	386	388.85	379.05	383	15377	383	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230707	388	391	376.7	379.25	210092	379.25	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230707	2.3	2.3	2.3	2.3	0	2.3
BGRENERGY.NSE	BGR Energy Systems Limited	20230707	60	61.5	58.6	59.1	231726	59.1	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230707	161.45	163	156.4	159.2	44815	159.2	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230707	57.35	57.35	54.5	55.15	71869	55.15	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230707	4.75	4.85	4.75	4.8	229135	4.8	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20230707	852	854.25	839	842.95	1019335	842.95	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230707	123.75	133.5	123.6	130.85	575519	130.85	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230707	9410.9	9500	9410	9416.8	612	9416.8	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230707	175.5	185.9	172.65	184.5	1087856	184.5	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230707	865	883.6	862.5	870.45	18763997	870.45	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230707	92.55	93	89.25	91.6	31284507	91.6	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230707	157.5	158	153.9	154.6	103297	154.6	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230707	208	213.4	206	210.85	968	210.85	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230707	24.4	24.55	23.5	23.95	198913	23.95	down	down	correct
BIOCON.NSE	Biocon Limited	20230707	258.45	259.95	253	253.95	2992725	253.95	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230707	45.4	45.5	44.6	44.7	12452	44.7	down	down	correct
BIRET.NSE	RR	20230707	270.04	271.35	267.54	270.03	93943	270.03	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230707	172.3	173.25	167.55	169.85	128637	169.85	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20230707	1238.8	1250	1203.3	1218.45	74914	1218.45	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230707	61.05	62.05	60	61.6	94778	61.6	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230707	4.4	4.5	4.4	4.4	144030	4.4
BKMINDST.NSE	BKM Industries Limited	20230707	0.85	0.9	0.8	0.85	22307	0.85
BLBLIMITED.NSE	BLB Limited	20230707	19.1	19.2	18.85	18.95	140707	18.95	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230707	77.05	79.65	77.05	77.5	142001	77	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230707	43.7	44.2	42.75	43	284624	43	down	down	correct
BLS.NSE	BLS International Services Limited	20230707	209.9	211.55	205.2	206.75	1740156	206.75	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20230707	0.9	0.9	0.9	0.9	0	0.9
BLUEDART.NSE	Blue Dart Express Limited	20230707	7380.65	7449	7228.05	7305.95	10574	7305.95	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20230707	790	799.7	766.7	790.3	155467	790.3	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20230707	76.8	76.8	74.6	75.85	223017	75.85	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230707	120	120.5	114.25	116.35	5768896	116.35	down	down	correct
BOROLTD.NSE	Borosil Limited	20230707	418.7	424.3	410	417.1	67905	417.1	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20230707	502.1	505.05	495	495.85	182641	495.85	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230707	19515	19990	19515	19740.75	46319	19457.52	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20230707	393	397.9	389.3	391.65	3263989	391.65	down	down	correct
BPL.NSE	BPL Limited	20230707	60.6	62	60.25	60.55	102539	60.55	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20230707	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230707	559	561.95	552.3	555.85	118767	555.85	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230707	5173.55	5189.55	5042.9	5054.5	224712	5054.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230707	31.5	31.5	30.25	30.9	57036	30.9	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230707	77.7	77.7	75.7	76.45	17489	76.45	down	down	correct
BSE.NSE	BSE Limited	20230707	707.75	719.8	696.6	707.4	4263066	707.4	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230707	333	333	319.05	324.55	61431	324.55	down	down	correct
BSL.NSE	BSL Limited	20230707	176.5	179.9	174	176.15	606	176.15	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230707	52.94	52.94	52.42	52.85	16019	52.85	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230707	22.02	22.28	21.55	21.87	95735	21.87	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20230707	356	360.55	353.05	354.7	2437598	352.74	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20230707	4.4	4.45	4.35	4.45	122411	4.45	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230707	1149.9	1155	1131.9	1144.4	3991	1144.4	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230707	35.9	35.9	34.3	34.75	28151	34.75	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20230707	39.4	39.95	39.05	39.75	38275	39.75	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20230707	15.05	15.15	14.8	14.95	12100	14.95	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230707	160	163.3	158	161.85	362894	161.85	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20230707	2299	2331	2270.05	2286.05	125495	2286.05	down	up	incorrect
CANBK.NSE	Canara Bank	20230707	325.15	336.7	320.65	333.7	11844474	333.7	up	up	correct
CANDC.NSE	C & C Constructions Limited	20230707	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230707	769	791	762.55	774.05	948619	774.05	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230707	1026.95	1035	1020	1029.5	10340	1029.5	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230707	227	227.45	216	218.4	1281575	218.4	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230707	799.6	801.95	785	786.25	37153	786.25	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230707	79	81	77.7	78.8	19856	78.8	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230707	1202.8	1215.5	1190	1197.25	117499	1197.25	down	down	correct
CAREERP.NSE	Career Point Limited	20230707	215	226.95	215	223.2	189228	223.2	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20230707	712	721.95	707.2	710.55	129607	710.55	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20230707	505.05	509.7	489.2	495.2	118612	495.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230707	124.9	128.65	124.9	128.05	2408431	128.05	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230707	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230707	7.2	7.2	7	7.05	48234	7.05	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230707	726.3	740	703	705.5	165274	705.5	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230707	1190.9	1195	1170	1178.6	636101	1178.6	down	down	correct
CEATLTD.NSE	CEAT Limited	20230707	2440	2494.4	2351.05	2412.95	2232057	2412.95	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230707	13.9	13.95	13.8	13.85	21890	13.85	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230707	434.4	438.75	428.1	430.45	29603	430.45	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20230707	10.15	10.15	9.9	9.95	87791	9.95	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230707	31.05	31.6	30.2	30.9	19043080	30.9	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20230707	21.25	21.3	20.75	21	340029	21	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230707	1336.2	1365	1284.3	1318.5	27972	1318.5	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230707	671	677.95	657.95	659.55	63397	659.55	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230707	909	950	891	917.55	1160770	917.55	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20230707	7538	7671	7390	7593.15	23431	7593.15	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230707	5.9	6	5.85	5.9	252004	5.9
CESC.NSE	CESC Limited	20230707	75.8	76.7	74.75	75.05	3481264	75.05	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20230707	771.75	788	764.95	781.85	202076	781.85	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230707	392.35	393.85	384.7	386.45	1208758	386.45	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20230707	440.1	452.5	437	449.85	192668	449.85	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230707	279.05	279.3	273	274.3	925483	274.3	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230707	430	440	422.05	428.5	66778	428.5	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230707	278	281.45	276.05	277.4	27265	277.4	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230707	324.7	329	318	321.95	15093	321.95	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230707	449.9	451	442	444.35	75519	444.35	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230707	442.05	458.5	438.4	441.55	2822543	441.55	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230707	1170	1190	1160.5	1176.75	2423669	1176.75	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230707	938	938.05	902	925.1	304908	925.1	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230707	833.1	841.9	810.7	817.9	152685	817.9	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20230707	85	96.7	85	92.1	263115	92.1	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20230707	14.25	14.25	13.6	13.95	63060	13.95	down	up	incorrect
CIPLA.NSE	Cipla Limited	20230707	1009.45	1028.75	998.05	1020.65	1914093	1020.65	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20230707	1372	1380	1355	1359.85	169400	1359.85	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230707	69.2	69.75	68.05	68.55	48096	68.55	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230707	169.25	171.15	166.6	167.95	146521	167.95	down	down	correct
CMICABLES.NSE	CMI Limited	20230707	8.8	8.8	8.8	8.8	0	8.8
COALINDIA.NSE	Coal India Limited	20230707	232	235.85	231.7	234	6393850	234	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230707	580.05	589.95	574.05	579.6	1364599	579.6	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230707	39.15	39.8	38.5	39	1797022	39	down	down	correct
COFORGE.NSE	Coforge Limited	20230707	4740	4819.1	4677.5	4691.65	307428	4691.65	down	up	incorrect
COLPAL.NSE	Colgate	20230707	1779	1791.3	1758	1768.1	528001	1768.1	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230707	15.4	16.2	15.1	16	765617	16	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20230707	19.75	21.1	19.25	20.6	338150	20.6	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20230707	692.45	692.6	666	670.65	781925	670.65	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230707	77.8	79.2	76.5	76.7	856966	76.7	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230707	144.15	144.15	136.35	139.45	2929	139.45	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230707	631.1	655	626.5	652.4	168054	647.38	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230707	37.6	37.6	35.25	36.15	78697	36.15	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20230707	88.55	89.95	88.5	89.2	26035	89.2	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20230707	979	980	957.1	961.65	359447	955.64	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20230707	4	4	3.9	3.95	24767	3.95	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20230707	45.26	45.45	44.78	44.83	2317905	44.83	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230707	3989	3989	3932	3949.65	9151	3949.65	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230707	496.3	498.95	486.2	488.95	12890	488.95	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230707	4	4	3.45	4	2979	4
CREDITACC.NSE	CreditAccess Grameen Limited	20230707	1280	1297.95	1265.1	1281.85	348017	1281.85	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20230707	231.65	231.65	219.8	224.1	25949	224.1	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20230707	3867	3878.65	3810	3824.15	10901	3824.15	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230707	286.65	288.3	284.85	286	2339144	286	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230707	289	292.4	286.05	288.5	192998	288.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230707	66.9	68.2	65.6	66	11194	66	down	down	correct
CUB.NSE	City Union Bank Limited	20230707	131.55	132.5	129.05	130.7	3940306	130.7	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230707	36.1	37	35.9	36.5	4188	36.5	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20230707	1915.95	1922.8	1893	1902.35	407591	1902.35	down	down	correct
CUPID.NSE	Cupid Limited	20230707	245.6	247.7	242.3	242.9	76435	242.9	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230707	16	16.6	12.7	15.25	737031	15.25	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230707	135.5	137.45	135.5	135.75	9713	135.75	up	up	correct
CYIENT.NSE	Cyient Limited	20230707	1498.5	1498.5	1462	1481.65	228647	1481.65	down	down	correct
DAAWAT.NSE	LT Foods Limited	20230707	131	131.8	127.5	129.5	929842	129.5	down	down	correct
DABUR.NSE	Dabur India Limited	20230707	596	596.25	570.65	572.2	3008774	572.2	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20230707	2190	2194.9	2140.95	2146.65	172703	2146.65	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230707	373.7	382	373.65	378.35	161768	378.35	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20230707	44.35	45	43.65	44.6	16367	44.6	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20230707	12.6	13	12	12	1629266	12	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230707	595	633.5	592.55	617.7	1583092	617.7	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20230707	156.75	156.8	152	154.35	223425	154.35	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230707	255.55	257.35	247.4	252.55	748824	252.55	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20230707	78.35	80.8	76.8	78.05	918813	78.05	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230707	24.35	24.65	23.8	23.9	55421	23.9	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230707	142.3	143.05	138.4	140.1	555080	140.1	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20230707	129.85	129.85	125.1	125.65	2300286	125.65	down	down	correct
DCM.NSE	DCM Limited	20230707	68.35	69.4	66.85	68.95	28031	68.95	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230707	4.55	4.55	4.45	4.55	6311	4.55
DCMNVL.NSE	DCM Nouvelle Limited	20230707	161.25	165.7	160.5	161.75	27255	161.75	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230707	896.8	898.65	880.2	893.75	23776	893.75	down	up	incorrect
DCW.NSE	DCW Limited	20230707	45.2	45.8	44.05	45.45	2199655	45.45	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20230707	502.75	507	495	502.45	9578	502.45	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230707	603.95	616.65	597.25	614.35	2823566	614.35	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230707	2135	2138.75	2055	2062.35	568498	2062.35	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230707	124	124	117	118.5	11099	118.5	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20230707	180.45	198.5	179.3	196.8	1349980	196.8	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20230707	380.05	384.75	368	368.85	3160	368.85	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20230707	254.1	255.6	246.2	248.45	2233257	248.45	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230707	79.25	80.95	77.7	78.7	9253	78.7	down	down	correct
DEN.NSE	DEN Networks Limited	20230707	35.35	36.25	34.8	35.45	920333	35.45	up	down	incorrect
DENORA.NSE	De Nora India Limited	20230707	1791.1	1814.05	1750	1759.65	12463	1759.65	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20230707	192.7	192.7	189.4	191.45	621813	191.45	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20230707	15.15	15.2	15.15	15.15	10363	15.15
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230707	267.9	273.15	266	269.55	324471	269.55	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230707	18.6	19.1	18.45	18.95	3876093	18.95	up	up	correct
DHANI.NSE	Dhani Services Limited	20230707	32.35	32.55	31.5	32.05	2600731	32.05	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230707	789.15	800	778	790.2	30828	790.2	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230707	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20230707	716.2	729	708	713.9	2011	713.9	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230707	782.5	792.9	771.1	776.2	8661	776.2	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230707	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230707	439.25	465	438	455.95	11366	455.95	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230707	21.1	21.15	20.6	21	37822	21	down	down	correct
DISHTV.NSE	Dish TV India Limited	20230707	17.45	18.5	16.7	18.05	65755886	18.05	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230707	3717	3740	3661.15	3668.65	489065	3668.65	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230707	4270	4300	4220	4244	283819	4244	down	down	correct
DLF.NSE	DLF Limited	20230707	514.7	516.4	501.45	502.85	3938391	502.85	down	down	correct
DLINKINDIA.NSE	D	20230707	266	272	260.05	267.05	315099	267.05	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20230707	3818	3844	3800	3808.95	206827	3808.95	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230707	3.3	3.35	3.1	3.15	117348	3.15	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20230707	585.1	594.9	585.1	590.95	16458	590.95	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20230707	369.5	373.7	368.05	371	51366	371	up	up	correct
DONEAR.NSE	Donear Industries Limited	20230707	96	98.5	94.15	96.4	186807	96.4	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230707	273.4	274.1	269.1	272.25	5276	272.25	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20230707	13.15	13.2	12.5	12.75	287714	12.75	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230707	532.7	534.6	518.05	528.95	49368	528.95	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230707	38.4	38.4	37	37.3	4370	37.3	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230707	361	371.2	358.1	365.7	117062	365.7	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230707	5230	5273.15	5110	5182.5	554344	5142.29	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230707	507.8	508.8	490	496.95	50326	496.95	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230707	212.3	216.4	209.3	211.7	7754	211.7	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230707	6.65	6.8	6.6	6.65	141393	6.65
DVL.NSE	Dhunseri Ventures Limited	20230707	289	289.8	278.3	281.45	77758	281.45	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230707	90.1	91.9	89.8	90.2	1027539	90.2	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230707	3818	3841	3759.05	3801.9	4996	3801.9	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20230707	300.5	309.75	300.5	304.8	27557	304.8	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230707	41.6	41.9	40.85	41.2	12905776	41.2	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230707	2.1	2.2	2.1	2.15	17198	2.15	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20230707	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230707	4341.05	4341.05	4341.05	4341.05	0	4341.05
EBBETF0425.NSE	Edelweiss Amc Ltd	20230707	1138.43	1139.5	1137.51	1138.42	10193	1138.42	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230707	1289.89	1289.89	1284.1	1284.99	22114	1284.99	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230707	1149.49	1150.95	1149.05	1149.97	6745	1149.97	up	up	correct
ECLERX.NSE	eClerx Services Limited	20230707	1684.05	1699.85	1625	1692.45	65872	1692.45	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230707	50	51.2	49.6	50.1	1206776	50.1	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20230707	2.3	2.3	2.3	2.3	0	2.3
EICHERMOT.NSE	Eicher Motors Limited	20230707	3210.55	3248	3176	3184.8	2099192	3184.8	down	down	correct
EIDPARRY.NSE	E.I.D.	20230707	467	473.5	465.35	466.8	327025	466.8	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230707	514.85	519.9	507.05	513.1	12161	513.1	down	down	correct
EIHOTEL.NSE	EIH Limited	20230707	207.5	209	203.3	206.15	411000	206.15	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230707	641	650	636.5	643.9	9077	643.9	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20230707	123.25	123.85	119.05	121.3	522494	121.3	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20230707	637.5	647.95	631	643.35	278052	643.35	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230707	61.3	61.9	58.25	58.45	4864839	58.45	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230707	85.4	85.4	81.5	82.4	10460	82.4	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20230707	541	543.75	535	538.7	166062	538.7	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230707	39.55	42.45	39.3	41.25	136517	41.25	up	up	correct
EMAMILTD.NSE	Emami Limited	20230707	426.9	426.9	417.5	421.1	169609	421.1	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230707	121	121	118	119	21438	119	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230707	69.95	70.15	68.3	68.8	26836	68.8	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230707	75.25	75.9	74.3	74.6	12243	74.6	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230707	87.95	87.95	85.35	86.65	37473	86.65	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230707	1654.3	1710	1611	1630.7	76865	1630.7	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230707	18.2	18.45	17.65	17.8	44792	17.8	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230707	120.15	124.4	119.35	121.75	9310814	121.75	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230707	139.7	140.5	135.2	137.45	44575	137.45	down	down	correct
EPL.NSE	EPL Limited	20230707	220.8	227.55	214.45	216.85	1552013	216.85	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230707	93.75	94.15	92	93.95	5265707	93.95	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20230707	720.9	734.3	715.05	721.85	287579	721.85	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20230707	19.35	20.15	19.1	19.95	668386	19.95	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20230707	4149.85	4174.55	4040	4141.7	7463	4141.7	down	down	correct
ESCORTS.NSE	Escorts Limited	20230707	2243	2260	2192	2212.9	249718	2212.9	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230707	11.75	11.95	11.6	11.85	111121	11.85	up	up	correct
ESTER.NSE	Ester Industries Limited	20230707	108.35	109.5	106.6	108	103768	108	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230707	339.25	340.95	332.1	335.5	97603	335.5	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20230707	900	900	872	875.75	31531	875.75	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230707	0.4	0.4	0.35	0.4	2725747	0.4
EXCELINDUS.NSE	Excel Industries Limited	20230707	998	1000	967.05	971.3	10837	971.3	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230707	249.65	249.65	243.25	247.9	3116006	247.9	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230707	1552.6	1568.2	1513.55	1543.2	29085	1538.23	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20230707	113.95	114.2	112.35	113.1	67160	113.1	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230707	475	480.25	465.6	469.15	1288228	469.15	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230707	1283	1300	1261	1269.35	14462	1269.35	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230707	295.9	295.9	290.15	291.15	182038	291.15	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230707	0.95	0.95	0.9	0.9	4145858	0.9	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20230707	2.15	2.2	2.1	2.15	2111086	2.15
FDC.NSE	FDC Limited	20230707	332.8	341.95	331	338.8	344252	338.8	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230707	135.95	136.2	133.3	135.15	13848264	135.15	down	down	correct
FEL.NSE	Future Enterprises Limited	20230707	0.85	0.85	0.75	0.8	425710	0.8	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20230707	4.95	4.95	4.65	4.75	2464	4.75	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20230707	1775	1819.2	1768.15	1791.4	42117	1791.4	up	up	correct
FILATEX.NSE	Filatex India Limited	20230707	39	39.45	38.8	39.15	197633	39.15	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20230707	828.8	834.85	804.65	822.6	237831	822.6	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230707	4840	4856	4800	4808.75	23051	4808.75	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230707	174.45	174.8	171.65	172.3	346337	172.3	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230707	27.5	28	26.85	27.1	12606	27.1	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230707	4.85	4.9	4.75	4.8	53474	4.8	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230707	2954.95	2954.95	2867	2873.35	169930	2873.35	down	down	correct
FMGOETZE.NSE	Federal	20230707	373.6	389	371.4	385.55	499462	385.55	up	up	correct
FMNL.NSE	Future Market Networks Limited	20230707	4.8	4.8	4.65	4.7	44631	4.7	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20230707	2635	2638.95	2550.1	2578.7	61724	2578.7	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230707	322.15	328.25	321.5	325.8	2035961	325.8	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20230707	2617	2648.4	2595.2	2598.9	2252	2598.9	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20230707	2.95	3	2.85	2.9	347754	2.9	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20230707	11.25	11.25	11.25	11.25	0	11.25
FSL.NSE	Firstsource Solutions Limited	20230707	128.95	128.95	126.4	127.35	1832082	127.35	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230707	203.25	206.9	198.9	204.35	905233	204.35	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230707	243.9	243.9	240.25	241	207107	241	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230707	109.6	112.1	109.15	110.7	15022279	110.7	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20230707	3.9	4.2	3.2	3.25	10318580	3.25	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230707	2626.6	2665.5	2620	2629	13138	2629	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20230707	67.6	72	67.4	68.9	560995	68.9	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230707	579.9	579.9	567.95	575.2	8000	575.2	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230707	1025	1028.5	1001	1017.85	51424	1017.85	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230707	146.5	147.7	145	145.85	57627	145.85	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230707	412	416.45	404.9	408.25	60599	408.25	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230707	6.8	6.8	6.8	6.8	0	6.8
GANGESSECU.NSE	Ganges Securities Limited	20230707	115.9	115.9	113.7	113.75	2588	113.75	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230707	0.9	0.9	0.9	0.9	0	0.9
GARFIBRES.NSE	Garware Technical Fibres Limited	20230707	3196.4	3196.4	3145	3166.15	10326	3166.15	down	down	correct
GATI.NSE	Gati Limited	20230707	125.4	127.95	124.35	125.45	403835	125.45	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230707	0.8	0.8	0.8	0.8	0	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20230707	5.9	5.95	5.6	5.9	224340	5.9
GEECEE.NSE	GeeCee Ventures Limited	20230707	180.15	181.5	178.55	180.9	18340	180.9	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230707	234.95	234.95	224	229.8	35921	229.8	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230707	52	53.7	51.15	53.15	18748	53.15	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20230707	290.75	297	285	287.9	41127	287.9	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230707	17.45	18.7	17	17.5	2275812	17.5	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230707	168.7	169.9	160.05	161.3	3140509	161.3	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20230707	48	48.1	46.7	46.85	489868	46.85	down	down	correct
GEPIL.NSE	GE Power India Limited	20230707	160.8	161.9	155.6	156.7	237189	156.7	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230707	741.4	746.1	728.5	741.5	148843	741.5	up	up	correct
GET&D.NSE	GE T&D India Limited	20230707	217.25	223.9	210	222.65	73364	222.65	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20230707	58.2	58.4	56.5	57.3	138444	57.3	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230707	6.3	6.3	6.3	6.3	0	6.3
GHCL.NSE	GHCL Limited	20230707	543.5	549.8	534	537.2	302256	537.2	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20230707	181.15	183.4	180	181.05	187935	181.05	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230707	184.85	187.75	183	184.4	642038	184.4	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230707	73	73.45	69.05	69.7	23078	69.7	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230707	5085.2	5130	5055	5071	5603	5071	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230707	28.6	29.7	28.4	29.3	37151	29.3	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230707	108.7	111.5	108.15	109.95	5371380	109.95	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230707	10.3	10.3	9.6	9.7	144789	9.7	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20230707	849.95	855	827.05	848.1	1488	848.1	down	down	correct
GLAND.NSE	Gland Pharma Limited	20230707	1058	1068.25	1042	1046.15	317782	1046.15	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230707	1406.2	1414.25	1395.45	1400.45	54164	1400.45	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230707	668.25	693.8	664.15	689.25	2797202	689.25	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230707	3.05	3.05	3	3.05	1713	3.05
GLOBAL.NSE	Global Education Limited	20230707	173.5	173.5	165.1	167.15	109987	167.15	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230707	72.5	73	69.4	70.45	73470	70.45	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230707	3.35	3.35	3.35	3.35	0	3.35
GLOBUSSPR.NSE	Globus Spirits Limited	20230707	1271.45	1276.95	1241.1	1250	91523	1243.97	down	up	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20230707	596	610.15	592.15	602.25	119743	602.25	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230707	591.1	595.75	580.15	586.8	149785	586.8	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230707	168.4	169.05	165.05	166.3	1157040	166.3	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230707	1491.9	1492	1475	1481.95	39257	1481.95	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20230707	44.75	45.45	44.45	45.15	9855004	45.15	up	up	correct
GNA.NSE	G N A Axles Limited	20230707	894.4	905.25	875.6	879.6	128014	879.6	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230707	611.5	615.5	593.1	597.9	1545976	597.9	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20230707	526.4	534.25	524	528.2	55447	528.2	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230707	335.9	336.9	326	328.3	24125	328.3	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230707	1726.05	1740.9	1707.1	1724	45049	1724	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230707	1.2	1.25	1.2	1.25	1501765	1.25	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20230707	466.45	470	460	461.95	101267	461.95	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230707	1082.8	1091.95	1060	1062.6	773991	1062.6	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20230707	506.75	510	495.65	499.05	130244	499.05	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20230707	1598.5	1611.9	1562.45	1581.85	544920	1581.85	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230707	0.8	0.85	0.8	0.85	317414	0.85	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20230707	515	522.1	507.4	514.3	388032	514.3	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230707	31.7	31.7	30.45	31	67381	31	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230707	107	107.8	106.3	107.05	100089	107.05	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230707	51.4	51.4	49.8	50.02	2881198	50.02	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230707	41.1	41.95	40	41.4	3040	41.4	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20230707	131	131.75	129.05	129.5	378108	129.5	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230707	50.2	50.2	49.9	50.2	32638	50.2
GOLDTECH.NSE	Goldstone Technologies Limited	20230707	97.1	97.1	92.5	97.1	445045	97.1
GOODLUCK.NSE	Goodluck India Limited	20230707	441.15	458.55	441.15	456.6	107101	456.6	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20230707	1280	1282	1250	1259	76389	1259	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230707	522.05	527	507.55	512.5	481076	512.5	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230707	119.55	121.35	117.65	117.95	1237942	117.95	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230707	70.9	71.5	68.5	70.1	83367	70.1	down	down	correct
GRANULES.NSE	Granules India Limited	20230707	301	315.4	300	311.9	11444581	311.9	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20230707	410	412.95	402.55	405.4	690131	405.4	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230707	1768.05	1770.7	1737	1743.3	552695	1743.3	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230707	112.75	113.4	109.5	110.15	327630	110.15	down	down	correct
GRAVITA.NSE	Gravita India Limited	20230707	608.75	619.9	607.05	612.05	102387	612.05	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230707	134.9	136.2	134.5	135.3	1042161	135.3	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20230707	475	475	454.35	458.95	63769	458.95	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230707	345	347	342.2	345.8	189012	345.8	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20230707	180.35	182.55	178	178.25	93306	178.25	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230707	11.35	11.75	11.35	11.4	7996798	11.4	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230707	2191.25	2212.8	2180	2200.05	34881	2200.05	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230707	1327	1333	1293.1	1323.2	34150	1323.2	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230707	872.15	895.85	862.3	877.2	463	877.2	up	up	correct
GRPLTD.NSE	GRP Limited	20230707	3660	3660	3500	3523.85	87	3523.85	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230707	572	587	562.75	576.05	758870	576.05	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230707	167.7	169.5	165.65	166.9	2121961	166.9	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230707	289.9	292	285.5	287.25	752949	287.25	down	down	correct
GSS.NSE	GSS Infotech Limited	20230707	186	190.9	184.5	187.6	198241	187.6	up	up	correct
GTL.NSE	GTL Limited	20230707	6.65	6.95	6.6	6.8	861465	6.8	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230707	0.85	0.85	0.8	0.85	10770422	0.85
GTPL.NSE	GTPL Hathway Limited	20230707	113.25	117	113	115.2	83323	115.2	up	down	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20230707	241.8	243.75	236.6	238.35	110776	238.35	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230707	680	684	669.65	673.95	113640	673.95	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230707	194.9	194.9	191.15	191.65	2590	191.65	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230707	475.55	484.4	472.9	476.9	1069365	476.9	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230707	29.3	29.3	27.8	28.6	2902	28.6	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230707	478.8	487.85	474.8	477.05	54569	477.05	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20230707	40	42.6	40	42.05	509550	42.05	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230707	262.65	265.4	257	260.05	78216	260.05	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230707	3720	3784.8	3710	3759.5	1572998	3759.5	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230707	983	1003	975	981.15	344214	981.15	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230707	138.05	139.7	135.5	135.95	32541	135.95	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230707	15.6	15.7	15.25	15.5	3139374	15.5	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230707	933.05	945	919.25	929.7	24752	929.7	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20230707	1310.05	1311.8	1276	1284.4	405412	1284.4	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230707	1.9	1.9	1.9	1.9	10724	1.9
HBLPOWER.NSE	HBL Power Systems Limited	20230707	153.2	168.85	152.3	167	13414629	167	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20230707	48.05	48.05	46.45	47.45	26669	47.45	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230707	20.65	21.1	20	20.55	44847274	20.55	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230707	326.1	335	322.85	327.75	276026	327.75	up	down	incorrect
HCL.NSE	INSYS	20230707	13.8	13.9	13.65	13.75	231065	13.75	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20230707	1178.15	1182.95	1153.8	1157.6	2159585	1157.6	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20230707	2775	2795	2763	2769.45	1895901	2769.45	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230707	2258	2266.45	2237	2252.95	260861	2252.95	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20230707	1665	1675	1656.3	1660.4	9963168	1660.4	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230707	660.6	679	656.7	658.1	5425784	658.1	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230707	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20230707	203.18	203.18	203.18	203.18	0	203.18
HDFCSENETF.NSE	HDFC Mutual Fund	20230707	689.84	689.84	689.84	689.84	0	689.84
HDIL.NSE	Housing Development and Infrastructure Limited	20230707	2.65	2.65	2.65	2.65	0	2.65
HEG.NSE	HEG Limited	20230707	1592.5	1614.9	1580	1582.55	117940	1582.55	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230707	176.85	178.5	174.6	176.6	241252	176.6	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230707	106.8	106.9	102.6	103.75	1332618	103.75	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230707	390.9	394.35	382.8	385.95	51106	385.95	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230707	270	272.5	264.45	267.85	28930	267.85	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20230707	215.75	219.7	214.7	216.95	134493	216.95	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230707	3150	3172	3126	3148.2	931135	3148.2	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230707	1725.3	1738	1693.05	1701.85	7582	1701.85	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230707	146.1	151.25	145.5	150.7	7431	150.7	up	up	correct
HFCL.NSE	HFCL Limited	20230707	67.4	67.7	66.25	66.7	2998096	66.7	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230707	880	895.45	865.25	887.65	155180	887.65	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20230707	1089.95	1096.35	1085	1088.25	17246	1088.25	down	down	correct
HIKAL.NSE	Hikal Limited	20230707	307.05	309.3	302.6	304.2	214422	304.2	down	down	correct
HIL.NSE	HIL Limited	20230707	3050	3050	3012.05	3019.55	9007	3019.55	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230707	169.95	171.5	166	169.65	43280	169.65	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230707	130	134.4	129.25	131.6	1138387	131.6	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20230707	423.9	425	418.5	422.7	6769909	422.7	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230707	355.15	355.15	345	347.5	7055	347.5	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20230707	92.7	92.75	90.05	91.35	18081	91.35	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230707	123.1	123.1	118.5	119.5	9047425	119.5	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230707	14.8	14.8	14.5	14.5	445468	14.5	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230707	13.3	13.3	13.3	13.3	0	13.3
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230707	217.95	222.3	215.25	217.2	602404	217.2	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230707	301.95	308	299.5	305.95	5903712	305.95	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230707	2753.1	2769.65	2691	2698.1	1178930	2698.1	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230707	340	344	337.55	340.6	3390644	333.39	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20230707	302	302	288	293.05	1481	293.05	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230707	145.9	147.6	143.1	144	34921	144	down	down	correct
HITECH.NSE	Hi	20230707	76	77.2	75.5	76.1	182725	76.1	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230707	224	234	223	226	5282	226	up	up	correct
HITECHGEAR.NSE	The Hi	20230707	396	404.95	390.6	393.9	15870	393.9	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230707	677	683	673.5	677.05	54385	677.05	up	up	correct
HLVLTD.NSE	HLV Limited	20230707	13.3	13.5	13.05	13.35	354383	13.35	up	down	incorrect
HMT.NSE	HMT Limited	20230707	29.25	29.25	28.05	28.5	3529	28.5	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230707	61.5	63	61.5	61.75	27092	61.75	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20230707	569.1	569.5	555.05	559.05	43321	559.05	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230707	273.61	275.99	270.94	272.58	69470	272.58	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230707	787.2	795	771	783.5	154753	783.5	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230707	42500	42869.4	42368.65	42746.55	1675	42746.55	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230707	2175.55	2200	2168	2188.1	3195	2188.1	up	up	correct
HOVS.NSE	HOV Services Limited	20230707	51.8	51.8	49	49.35	17219	49.35	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20230707	174.4	179.35	167.85	173	1609116	173	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20230707	129.75	130.65	127.85	128.95	1857861	128.95	down	down	correct
HTMEDIA.NSE	HT Media Limited	20230707	20.25	21	19.8	20.7	317842	20.7	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20230707	40.55	43.5	40.5	42.95	100911	42.95	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230707	58.75	59.35	57.75	58.3	3782032	58.3	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230707	279	283	277.1	278	66490	278	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230707	193.21	195.94	193.21	193.99	1315	193.99	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230707	62.45	63.75	61.5	62.75	9748435	62.75	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230707	128.25	132.45	125	130.4	19200006	130.4	up	up	correct
ICDSLTD.NSE	ICDS Limited	20230707	26.25	26.25	26	26	389	26	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230707	395.8	397.45	382.1	389.55	21363	389.55	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230707	27.85	28	27.76	27.88	33186	27.88	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230707	198.17	198.69	196.32	197.13	61031	197.13	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230707	67.9	69	67.9	68.04	563808	68.04	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20230707	953	955.05	943.8	946.4	8593807	946.4	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230707	45.58	45.64	45.2	45.31	59246	45.31	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230707	229.53	229.9	227.63	227.82	9163	227.82	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20230707	554.01	554.89	544.99	546.29	9415	546.29	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230707	1340.2	1354.45	1325.55	1337.65	640267	1337.65	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230707	51.22	51.47	51.22	51.43	158773	51.43	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230707	999.45	1031	999.44	1006.61	792465	1006.61	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230707	161.38	161.38	158	158.17	53526	158.17	down	up	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230707	138.74	138.95	137.21	137.8	39993	137.8	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230707	211.96	212.48	209.98	210.32	5729	210.32	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230707	212.75	212.99	210.88	211.18	135720	211.18	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230707	110.22	111.68	109.4	109.58	48562	109.58	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230707	46.24	46.24	45.21	45.43	59648	45.43	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230707	91.18	91.59	90.31	90.81	17008	90.81	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230707	575.8	581.25	571.1	573.3	875633	572.72	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230707	728.58	731	723	725.08	2494	725.08	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20230707	208.1	210.2	203.5	206.1	281500	206.1	down	down	correct
ICRA.NSE	ICRA Limited	20230707	5543.95	5543.95	5400.05	5437.4	2185	5437.4	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230707	57.95	58.35	56.65	57.45	11451771	57.45	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230707	5368.95	5379	5356.05	5375.3	156	5375.3	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20230707	7.45	7.55	7.4	7.45	44264999	7.45
IDFC.NSE	IDFC Limited	20230707	113.5	114	110.85	111.35	15008678	111.35	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230707	80.5	80.8	79.05	79.7	27805119	79.7	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20230707	212.7	212.7	206.47	207.1	3297	207.1	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20230707	127	127.5	124.8	125.4	7122820	125.4	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20230707	564.85	572	551.15	566.2	20334	566.2	up	up	correct
IFBIND.NSE	IFB Industries Limited	20230707	817	833	817	823.4	17603	823.4	up	up	correct
IFCI.NSE	IFCI Limited	20230707	12.45	12.85	12.3	12.6	12497383	12.6	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230707	358.2	361.05	344.05	348.8	44402	348.8	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230707	471.3	480.4	470.5	475.45	30254	475.45	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20230707	488.05	501	488.05	495.3	2477797	495.3	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230707	513.5	517	505	507.55	21446	507.55	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20230707	512.25	514.7	506.1	509.9	805077	509.9	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20230707	62.3	62.3	60.55	60.95	426154	60.95	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20230707	113.9	116.6	110.5	114.75	41900	114.75	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230707	11.3	11.5	10.85	11.3	16258	11.3
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230707	2.85	2.85	2.7	2.8	276222	2.8	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230707	45.85	51.3	45.85	50.3	6648096	50.3	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230707	335.3	351.95	335.3	340.8	377058	340.8	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230707	793.95	800	787.05	798.95	3451	798.95	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230707	3	3	2.9	3	53032	3
INCREDIBLE.NSE	Incredible Industries Limited	20230707	26.75	26.75	25	26.55	45020	26.55	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230707	28.25	28.25	27.5	27.75	179111	27.75	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230707	386.85	392.55	380.35	382.45	4322916	382.45	down	down	correct
INDIACEM.NSE	The India Cements Limited	20230707	211.1	216.15	209.5	211.05	3865531	211.05	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20230707	631	637.25	622	627.7	114692	627.7	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230707	2840	2850	2736	2745.8	184170	2745.8	down	down	correct
INDIANB.NSE	Indian Bank	20230707	303.5	310.05	301.5	308.3	1812762	308.3	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230707	231.9	231.9	229.5	230.6	1974	230.6	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230707	237	239.95	230.75	236.4	177103	236.4	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230707	2714	2714.9	2622	2631.05	481899	2631.05	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230707	1449.7	1465	1433	1448.45	41462	1448.45	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20230707	3.5	3.6	3.3	3.55	8679	3.55	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20230707	444.35	450.05	435.1	440.4	19245	440.4	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20230707	326.6	329.95	324.1	324.8	78529	324.8	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230707	49.35	50	48.6	48.95	108665	48.95	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20230707	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230707	151.45	152.4	145.05	146.85	84828	146.85	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230707	412.25	412.25	412.25	412.25	0	412.25
INDOTHAI.NSE	Indo Thai Securities Limited	20230707	252.9	252.9	240.5	243.2	6930	243.2	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20230707	10.4	10.7	10.15	10.35	451968	10.35	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230707	96	100.35	95.4	100.35	464942	100.35	up	up	correct
INDSWFTLAB.NSE	Ind	20230707	91.55	91.55	88.7	89.05	221692	89.05	down	down	correct
INDSWFTLTD.NSE	Ind	20230707	13.4	13.4	13.4	13.4	0	13.4
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230707	56.4	56.8	55.1	55.9	93995	55.9	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230707	1384.55	1393.95	1353	1357.1	2922616	1357.1	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20230707	165.9	166.4	161.5	163.4	7801020	163.4	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20230707	16	16.1	15.7	15.85	8826222	15.85	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230707	509.8	517.85	494.15	509.45	60622	509.45	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20230707	5.05	5.3	5.05	5.25	10844	5.25	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20230707	606.15	607	599.6	602.08	5178	602.08	down	down	correct
INFY.NSE	Infosys Limited	20230707	1334	1345.8	1325.35	1330.2	6300000	1330.2	down	down	correct
INGERRAND.NSE	Ingersoll	20230707	2774.9	2786.75	2742.1	2762.5	17249	2762.5	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20230707	172.4	173	166.05	170.95	1269865	170.95	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230707	453.65	453.65	443.05	445.8	19777	445.8	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230707	79.65	79.65	79.65	79.65	0	79.65
INTELLECT.NSE	Intellect Design Arena Limited	20230707	615	615	575	601.8	5481141	601.8	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230707	75.5	75.55	73.85	74.7	41562	74.7	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230707	2	2.05	1.95	2	2146058	2
IOB.NSE	Indian Overseas Bank	20230707	26.4	26.8	25.9	26.4	14785255	26.4
IOC.NSE	Indian Oil Corporation Limited	20230707	99.45	101.25	98.8	99.2	37546405	99.2	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230707	381.05	383.7	374.2	375.55	235836	375.55	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230707	759.95	765.9	754.85	759.3	428284	759.3	down	down	correct
IPL.NSE	India Pesticides Limited	20230707	224.65	225.45	220.75	221.8	74885	221.8	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230707	26.35	26.75	26.1	26.4	5793875	26.4	up	up	correct
IRCON.NSE	Ircon International Limited	20230707	83	83.7	81.6	82.05	6280735	82.05	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230707	632.3	636.45	627	630.65	1054909	630.65	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230707	33.3	33.5	32.9	33.1	14912804	33.1	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20230707	445.65	445.65	433.25	436.15	30387	436.15	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230707	608	611.9	599.5	601.95	426073	601.95	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230707	136.5	138.05	135.6	136.95	7871	136.95	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230707	678	688.95	665	667.65	64456	667.65	down	down	correct
ISMTLTD.NSE	ISMT Limited	20230707	76.05	78.2	75.55	77.4	335775	77.4	up	up	correct
ITC.NSE	ITC Limited	20230707	473	475.5	467.6	468.4	7323451	468.4	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230707	332.75	334.4	325.95	331.8	20704	331.8	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230707	166.75	167.65	162	164.1	637417	164.1	down	down	correct
ITI.NSE	ITI Limited	20230707	108.7	109.5	108.1	108.65	188944	108.65	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230707	8.05	8.25	8	8.2	1344787	8.2	up	down	incorrect
IVP.NSE	IVP Limited	20230707	166	172.35	164	167.3	4390	167.3	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230707	5201.7	5219.4	5187.6	5219.4	17	5219.4	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230707	2160.07	2160.07	2147.75	2147.75	4	2147.75	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20230707	2354.5	2378	2262.1	2336.35	9651	2336.35	down	down	correct
IZMO.NSE	IZMO Limited	20230707	199.7	201	192.5	195.35	38310	195.35	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230707	68	70.2	66.65	68.45	11020158	68.45	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230707	86.6	88.1	83.5	84.6	377489	84.6	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230707	369.9	369.9	360.45	361.8	23289	361.8	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230707	76.2	80.05	75.6	80	816277	80	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20230707	176.25	179.4	173.5	175.05	1406023	175.05	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230707	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230707	91.5	91.85	89.25	90.4	18080	90.4	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230707	108.1	114	107.15	112.1	11671042	112.1	up	up	correct
JASH.NSE	Jash Engineering Limited	20230707	1233.85	1235.1	1210.75	1222.7	4398	1222.7	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20230707	228	238	227.25	229.2	118500	229.2	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230707	296.1	303.4	291.4	291.4	269199	291.4	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230707	22.65	23.2	22.65	22.85	93422	22.85	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230707	91.8	91.8	89.7	90.6	20448	90.6	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230707	2305	2325	2275	2295.35	23986	2295.35	down	down	correct
JBFIND.NSE	JBF Industries Limited	20230707	3.8	3.8	3.8	3.8	0	3.8
JBMA.NSE	JBM Auto Limited	20230707	1299.95	1367.55	1271.05	1348.75	1352237	1348.75	up	down	incorrect
JCHAC.NSE	Johnson Controls	20230707	1066	1066	1038	1044.55	19903	1044.55	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230707	44.85	46.9	44.75	46.75	50682	46.75	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230707	24	24	23.2	23.85	95762	23.85	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230707	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230707	350	352.05	346	346.2	9172	346.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230707	668	674.9	660.25	661.85	24961	661.85	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230707	283.2	288.4	262.75	285.95	1647258	285.95	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230707	608.95	614.7	602.4	610.2	2427780	610.2	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20230707	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230707	346	358	342.15	352.9	74099	352.9	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230707	325.35	326	320.05	324.2	50650	324.2	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230707	21	21.15	20.4	20.85	29334	20.85	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230707	41.55	42.25	40.65	41.35	5922344	41.35	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230707	674.8	698.7	668	682.05	129077	682.05	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20230707	3307.45	3343.85	3267.3	3290.35	101126	3290.35	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230707	308.45	308.6	300	303.8	157856	303.8	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230707	688.5	696	681	683.25	232975	683.25	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20230707	312.45	318.75	310.7	311	928802	311	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230707	252.2	254.8	245.15	247	3562687	247	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230707	71.35	72.2	69	69.55	19499	69.55	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230707	73.8	75.35	72.95	73.95	2473894	73.95	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230707	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230707	191.35	193.4	186.7	187.8	4463	187.8	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230707	8.8	8.95	8.4	8.65	13015062	8.65	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230707	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230707	595	597.35	585	590.95	6565	590.95	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230707	6.3	6.45	6.25	6.25	35318742	6.25	down	down	correct
JSL.NSE	Jindal Stainless Limited	20230707	366.2	370.3	361.55	363.15	566600	363.15	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20230707	309.75	315.8	304.5	306.65	3372051	306.65	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20230707	4580.25	4580.25	4526	4548.5	489	4548.5	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230707	35.8	35.8	35	35.2	1672343	35.2	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20230707	796	801.9	784.4	788.4	2547821	785.09	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20230707	146.95	148.8	143.55	147.25	359603	147.25	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230707	492	500.5	488.1	493.25	2212657	492.02	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20230707	547	552.2	535.9	542.2	37518	542.2	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230707	416	419.85	408	409	341016	409	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230707	392.9	397.4	384.85	386.2	83987	386.2	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230707	472.3	472.3	465.5	466.43	159296	466.43	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230707	730.3	748.2	730	739.35	98767	739.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230707	236.95	242.7	234.45	238.15	515404	238.15	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230707	8.4	8.6	8.05	8.35	2390591	8.35	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230707	458	465.45	450	452	38152	448.43	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230707	1248.05	1253.9	1224.95	1230.3	132276	1230.3	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230707	212.95	215.65	212.95	214.35	10210	214.35	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230707	554.95	559.8	550	553.9	109170	553.9	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230707	262	269.5	256.1	257.55	1979	257.55	down	down	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230707	158	166.5	157.7	162.55	42109534	162.55	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230707	246.15	246.15	232.2	239.2	45001	239.2	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230707	323.8	323.8	317	320.85	32359	320.85	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20230707	7.45	7.75	7.45	7.65	61484	7.65	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230707	109.5	111.25	109.5	110.95	26910	110.95	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230707	112.45	112.45	108.1	110.3	22609	110.3	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230707	317.95	319.45	313	313.8	493455	313.8	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230707	142.35	143.05	138.6	139.35	4927	139.35	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20230707	43.4	44	41.6	42.05	12978	42.05	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230707	131.4	131.5	128.15	128.95	2029061	128.95	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230707	4.75	4.85	4.65	4.8	62275	4.8	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230707	7.95	7.95	7.45	7.85	76201	7.85	down	down	correct
KAYA.NSE	Kaya Limited	20230707	335.45	346.45	335.45	340.2	27377	340.2	up	up	correct
KCP.NSE	The KCP Limited	20230707	108.7	109.95	107.2	108.1	175671	108.1	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230707	24.9	25.5	24.75	24.9	434386	24.9
KDDL.NSE	KDDL Limited	20230707	1488	1507	1451.05	1470.2	30735	1470.2	down	down	correct
KEC.NSE	KEC International Limited	20230707	600	611.95	590.1	596.5	947856	596.5	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230707	127.2	129.75	122	126.4	155374	126.4	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230707	77.8	77.8	77.8	77.8	0	77.8
KEI.NSE	KEI Industries Limited	20230707	2305	2334.95	2292.05	2308.75	56078	2308.75	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230707	71.75	74.8	71.75	73.35	1860301	73.35	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230707	2736.55	2736.55	2652.5	2668.35	22275	2668.35	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230707	341	341	329.5	332.5	17110	332.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230707	65.35	66.6	63.6	64	943100	64	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230707	96.5	96.5	94	94.2	730	94.2	down	down	correct
KHADIM.NSE	Khadim India Limited	20230707	216	222.25	215.95	217.6	55980	217.6	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230707	66	67	65.6	66.4	166358	66.4	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230707	49.05	51.85	49.05	51.6	1938	51.6	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20230707	29.5	29.9	29.05	29.05	4071	29.05	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230707	1901.35	1901.35	1856.75	1885.3	1287	1885.3	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230707	192.9	194.35	187	190.85	3157	190.85	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230707	1778	1810	1775.5	1788.55	59406	1788.55	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230707	1996.7	2000	1935.05	1943.7	18310	1943.7	down	down	correct
KIOCL.NSE	KIOCL Limited	20230707	187.6	189.6	185.3	185.95	44892	185.95	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230707	283.85	285.35	279.7	280.45	88118	280.45	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230707	475	481.1	472.1	475.85	55069	472.88	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230707	637.8	647	625	629.85	204103	629.85	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230707	400	408.05	389.05	391.25	138819	391.25	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230707	3312	3384.95	3234.8	3284.15	6263	3284.15	down	down	correct
KITEX.NSE	Kitex Garments Limited	20230707	191.8	193.45	188.85	190.3	145817	190.3	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230707	566.4	572	559	568.7	43229	568.7	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230707	26.8	27.1	26.45	26.75	334363	26.75	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230707	250.9	252.6	247.7	248.2	334112	248.2	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230707	121.35	124.35	118.65	120.3	224972	120.3	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20230707	370	380.4	362.35	364.55	301962	364.55	down	down	correct
KOPRAN.NSE	Kopran Limited	20230707	184.3	185.9	178.1	180.65	279211	180.65	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230707	1872	1874.4	1850.5	1853.5	2076544	1853.5	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230707	462.41	462.41	457.27	459.43	37198	459.43	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230707	50.18	50.27	49.96	50.09	179170	50.09	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230707	30.67	31.17	30.53	30.82	136261	30.82	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230707	208.38	208.99	206.42	206.59	750468	206.59	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230707	112.86	113.31	111.66	111.86	18190	111.86	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230707	443.9	446	432.5	443.75	36828	443.75	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230707	40	41.05	40	40.15	144692	40.15	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230707	78.7	78.7	76.1	76.7	52999	76.7	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230707	102.55	103.75	101.3	101.95	4348	101.95	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230707	1090	1090.25	1075	1079.4	365571	1079.4	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20230707	649.1	649.1	632	634.85	182671	634.85	down	down	correct
KRBL.NSE	KRBL Limited	20230707	351.8	354.95	346.8	349.15	260456	349.15	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230707	70	71	68	69.45	4570	69.45	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230707	2.15	2.3	2.15	2.25	13244	2.25	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20230707	440.95	444.4	440	442.35	13235	442.35	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230707	585.15	586.95	575.45	580.55	26741	580.55	down	down	correct
KSB.NSE	KSB Limited	20230707	2148.4	2159	2096.05	2109.65	54657	2109.65	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20230707	561.8	571.9	551.9	560.35	117814	560.35	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230707	348.2	355.95	342.45	347.1	25847	347.1	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20230707	197.2	200.7	191.1	193	4532183	193	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20230707	200	206.35	190	193	910322	193	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230707	130.95	131.4	127.9	130.85	10960851	130.85	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230707	4.45	4.8	4.45	4.8	732	4.8	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230707	2339.9	2379.95	2318.35	2359.6	446712	2359.6	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230707	154.4	154.4	150	150.45	16297	150.45	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230707	461.75	462.35	450.5	456.9	107674	456.9	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20230707	22.8	23.2	22	22.6	68492	22.6	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230707	368	376.9	363.4	364.95	4506526	364.95	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230707	13666	13740	13510	13565.55	4100	13565.55	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230707	93.2	93.25	90.2	91.55	6031810	91.55	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230707	137.15	140	135.7	136.45	1158	136.45	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230707	1135.7	1154	1117	1133.35	37393	1133.35	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20230707	9.7	9.7	9.3	9.5	365978	9.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230707	14	14.25	13.95	14.1	79613	14.1	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230707	237.4	244	236.05	239.45	92040	239.45	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230707	398.25	399.5	386.95	389.85	4024085	389.85	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230707	23.56	23.79	23.56	23.73	9142	23.73	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20230707	210.44	211.2	208.73	208.91	319	208.91	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230707	713.28	716.18	713	714.71	230	714.71	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230707	207.53	210.7	204.92	205.01	2393	205.01	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230707	269.45	274	265.05	268.15	202066	268.15	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230707	413.85	414.95	406.35	410.3	96420	410.3	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230707	4376.95	4393.9	4332	4348.85	13400	4348.85	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230707	970.05	1000.01	970.05	1000	11163536	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230707	999.99	1000.01	999.99	1000	684558	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20230707	725	734.3	692.3	700.65	1116960	700.65	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20230707	188	190.9	182.9	188.8	58828	188.8	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230707	79.1	80.3	76.45	76.9	46155	76.9	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230707	112.25	113.85	111.15	111.75	29996	111.75	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20230707	6.45	6.45	6.2	6.3	82364	6.3	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20230707	26.45	27	25.8	26.2	4224837	26.2	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230707	2482.75	2504	2444.6	2449.35	1837661	2449.35	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20230707	3951	4012.3	3906.15	3943.15	198445	3943.15	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230707	2141	2142.45	2106.2	2134.15	9429	2134.15	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230707	359.35	377.55	358	366	391704	366	up	up	correct
LUPIN.NSE	Lupin Limited	20230707	899.2	921	889.75	900.6	1494460	896.73	up	up	correct
LUXIND.NSE	Lux Industries Limited	20230707	1502.5	1502.5	1493.65	1498.55	15697	1498.55	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230707	262.95	265.25	260.1	260.5	291085	260.5	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230707	111	114.95	111	113.7	144242	113.7	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230707	4.45	4.5	4.35	4.4	21345	4.4	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230707	1546.9	1591.95	1539.3	1564.15	6905845	1547.97	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230707	339.95	339.95	321.9	328.8	9659639	328.8	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230707	340	340	330	333.75	16444	333.75	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230707	311.3	314.95	309.6	310.6	8683	310.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230707	44	44	42.15	42.65	10856	42.65	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230707	5.3	5.45	5.25	5.3	21098	5.3
MADRASFERT.NSE	Madras Fertilizers Limited	20230707	76.2	78	74.5	77.1	1199207	77.1	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230707	31.37	31.49	31.05	31.1	52005	31.1	down	up	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230707	64.28	64.28	63	63.18	286892	63.18	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230707	21.15	21.15	20.3	20.36	432838	20.36	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230707	425.75	431.95	423	424.25	19997	417.09	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20230707	33.9	35.35	33.5	33.9	56405	33.9
MAHABANK.NSE	Bank of Maharashtra	20230707	32.05	32.75	31.35	32	58979153	32	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230707	172.8	172.8	172.8	172.8	0	172.8
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230707	72.5	73.7	70	72.45	12357	72.45	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230707	107.05	109	106.55	107.25	57793	107.25	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230707	71.35	71.95	70.1	70.25	6148	70.25	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230707	528.9	537.65	526.2	532.9	267625	532.9	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230707	475.75	483.6	468.2	475	141559	475	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230707	385.7	389	380.45	381.15	87202	378.64	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230707	5694.9	5694.95	5640.65	5675.55	3560	5675.55	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230707	468.4	479.95	465.45	468.55	525585	468.55	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230707	1039	1124.95	1032.45	1113.5	408072	1113.5	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230707	33.35	33.6	32.2	32.65	19364	32.65	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230707	204.31	205.15	203	203.13	6698	203.13	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230707	22.7	23	22.2	22.45	97822	22.45	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230707	18.35	18.35	17.55	17.9	52637	17.9	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230707	162.75	162.8	155	157.1	130179	157.1	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230707	47.85	48.25	46.1	47.05	100592	47.05	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20230707	67.5	68.3	67.15	67.65	272412	67.65	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20230707	130	131.2	127.65	129.55	4821321	129.55	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230707	111	111	108.6	108.95	44029	108.95	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230707	108	114.5	106.85	111.35	1725087	111.35	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230707	308	310.5	303.8	306.85	42462	306.85	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230707	141.25	144.65	137.5	139.8	461156	139.8	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230707	111	112.75	109.1	109.75	920078	109.75	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20230707	19.95	20.1	18.85	19.05	113638	19.05	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230707	448.26	449.96	443	444.19	6199	444.19	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20230707	58.45	58.45	56.8	57.75	25096	57.75	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20230707	335	335	319.95	325.15	74890	325.15	down	down	correct
MARICO.NSE	Marico Limited	20230707	530.5	530.5	513.3	517.05	2642703	517.05	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20230707	48	51.45	47.95	51	864076	51	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20230707	93.4	95.9	93.1	93.85	2543269	93.85	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230707	9854	9945	9815	9850.25	457050	9850.25	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230707	771	773.65	753.3	756.7	40797	756.7	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230707	56.8	56.8	56.8	56.8	0	56.8
MASTEK.NSE	Mastek Limited	20230707	1985	2008	1951.3	1959.55	54374	1959.55	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230707	639	642.7	632	635.2	13738	635.2	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230707	100.6	103.6	98.9	99.85	439617	99.85	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230707	613.8	619.4	605.4	609.9	819005	609.9	down	down	correct
MAXIND.NSE	Max India Limited	20230707	128.5	142.9	128.5	140.6	952175	140.6	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230707	206	211	203	208.6	101885	208.6	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230707	505.5	509.35	500.2	504.15	24527	504.15	down	up	incorrect
MAZDA.NSE	Mazda Limited	20230707	884.65	890	860	880	5896	880	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230707	1292	1348	1280	1322.6	3155330	1322.6	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230707	620.1	634.2	617.1	625.6	6135	625.6	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20230707	4.4	4.4	4.4	4.4	0	4.4
MBLINFRA.NSE	MBL Infrastructures Limited	20230707	20.1	20.5	20	20.1	27917	20.1
MCDHOLDING.NSE	McDowell Holdings Limited	20230707	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230707	942.05	943	911.45	914.65	1243755	914.65	down	down	correct
MCL.NSE	Madhav Copper Limited	20230707	27.9	27.9	26.9	27.1	18784	27.1	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230707	18.55	19.3	18.5	19.05	347674	19.05	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230707	1619.55	1619.55	1566	1596.65	994062	1596.65	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20230707	30.75	31.95	30.2	31.35	138110	31.35	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20230707	1.95	2.05	1.95	2.05	11053	2.05	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20230707	141.25	141.25	138.6	139.55	107561	139.55	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230707	11.75	11.9	11.15	11.3	708818	11.3	down	down	correct
MERCATOR.NSE	Mercator Limited	20230707	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230707	2.7	2.9	2.7	2.85	17326	2.85	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230707	1469.05	1486	1450	1453.25	181328	1453.25	down	up	incorrect
MFL.NSE	Meghmani Finechem Limited	20230707	1073.45	1076.65	1036	1038.7	54402	1038.7	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230707	804.85	815.95	794.1	802.2	449327	802.2	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20230707	18.65	19.25	18.15	19	73965	19	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20230707	1106.95	1124.35	1105.25	1111.65	596658	1111.65	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230707	299	302.5	295	299.8	192166	299.8	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230707	294	309.9	287.1	305.3	2050960	305.3	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20230707	293.2	303	290.75	294.35	5644828	294.35	up	down	incorrect
MINDSPACE.NSE	RR	20230707	302.99	305	302.22	304.09	49430	304.09	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20230707	140	140	135	136.4	5945	136.4	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230707	18.9	18.9	17.4	17.85	780908	17.85	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230707	50.05	50.5	49.6	49.95	179856	49.95	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20230707	14.5	14.5	13.95	14.2	16866	14.2	down	down	correct
MMFL.NSE	M M Forgings Limited	20230707	925.05	929.25	905.45	919.65	16808	919.65	down	up	incorrect
MMP.NSE	MMP Industries Limited	20230707	195.7	195.7	195.7	195.7	0	195.7
MMTC.NSE	MMTC Limited	20230707	33.15	33.15	32.25	32.45	1759420	32.45	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230707	65.15	68.35	65.15	68	7052	68	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230707	52.18	52.27	52.18	52.26	10214	52.26	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20230707	14.6	14.8	14.5	14.65	8557	14.65	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230707	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230707	179.4	183	177.65	179.3	808986	179.3	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230707	11.1	11.2	10.95	11	131625	11	down	up	incorrect
MOL.NSE	Meghmani Organics Limited	20230707	86.85	87.05	84.2	85.3	748786	85.3	down	down	correct
MOLDTECH.NSE	Mold	20230707	235.55	241.85	224.5	225.6	438676	225.6	down	down	correct
MOLDTKPAC.NSE	Mold	20230707	1084	1084	1050.05	1068.05	27555	1068.05	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230707	38.58	38.78	38.18	38.34	145378	38.34	down	up	incorrect
MOM50.NSE	Motilal Oswal M50 ETF	20230707	200.98	200.98	194.5	195.38	1269	195.38	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230707	122	122	120.41	120.94	298731	120.94	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230707	809.8	818.15	805.2	806.55	28893	806.55	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230707	18.35	19.15	17.95	18.3	58288	18.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230707	30.75	31.45	30.5	30.7	2778546	30.7	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230707	743.9	745.75	719.2	721.55	106095	721.55	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230707	32.15	34.2	31.5	33.35	16141	33.35	up	up	correct
MPHASIS.NSE	Mphasis Limited	20230707	1872.8	1898.7	1861.45	1877.5	437357	1877.5	up	up	correct
MPSLTD.NSE	MPS Limited	20230707	1081.6	1081.6	1040.15	1054.9	16664	1054.9	down	down	correct
MRF.NSE	MRF Limited	20230707	101180	101974.95	100680	101227.65	6354	101227.65	up	up	correct
MRO.NSE	TEK	20230707	54.8	63.45	54.15	59.9	404451	59.9	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230707	89.4	93.4	86.25	87.7	19819754	87.7	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20230707	8.8	8.8	8.7	8.7	205027	8.7	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230707	362.75	371.45	360.1	361.25	656881	361.25	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20230707	1921.4	1932.9	1905	1908.55	85363	1908.55	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230707	4.1	4.15	4.05	4.05	33094	4.05	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230707	19.85	20	19.7	19.8	1729202	19.8	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230707	122	123.15	120.4	120.95	108945	120.95	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230707	51.45	51.9	50.35	50.8	7704	50.8	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230707	55.9	56.1	54.05	54.4	269269	54.4	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230707	145.1	145.1	140.15	142.4	160069	142.4	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230707	40.85	41.5	40.3	41.25	14928	41.25	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230707	390	394.65	378	381.85	51241	381.85	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230707	1254.95	1275.4	1246.85	1268.25	395194	1268.25	up	up	correct
NACLIND.NSE	NACL Industries Limited	20230707	93.45	94.6	88.7	90.2	255430	90.2	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230707	9.5	9.8	9.5	9.75	546006	9.75	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230707	21.7	22.5	20.65	21.65	4475	21.65	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230707	48.9	49.1	46.75	48.8	10264	48.8	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230707	295.75	296.4	286.45	290.5	6360	290.5	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230707	126	126.4	123.6	124.7	45752	124.7	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230707	247.35	248.2	242.5	244.15	9670	244.15	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230707	274.5	276.65	270.45	271.6	19578	271.6	down	down	correct
NAM.NSE	INDIA	20230707	287.7	290.9	280.35	286.5	790637	286.5	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230707	696.7	700.85	675.9	681.35	476390	681.35	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20230707	216.8	223.5	214	220.6	252349	220.6	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230707	84.1	84.45	82.7	82.9	8348790	82.9	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20230707	4405	4456.4	4397.6	4404.9	147255	4404.9	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230707	4590	4616.25	4500	4532.25	156429	4532.25	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230707	55.65	58.85	55.5	57.35	1784348	57.35	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230707	130.05	131	127	127.75	213840	127.75	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20230707	724.95	728	707.7	721	288264	721	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230707	40.35	40.8	39.6	40.15	5046316	40.15	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230707	1471	1484	1470	1470.1	23	1470.1	down	down	correct
NCC.NSE	NCC Limited	20230707	129.1	129.1	126.15	127.35	3645549	127.35	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230707	200	203	197.5	199.95	84119	199.95	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230707	1750	1769	1700	1707.6	278	1707.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20230707	20.4	21	20.1	20.4	156531	20.4
NDRAUTO.NSE	NDR Auto Components Limited	20230707	876	884.9	851.95	875.9	6819	433.41	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230707	227	228.5	223.5	224.65	166419	224.65	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230707	19.85	20	19	19.35	130947	19.35	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230707	20.6	22.15	20.6	21.45	1045320	21.45	up	up	correct
NELCAST.NSE	Nelcast Limited	20230707	92.85	93.6	90.05	92.65	193983	92.65	down	up	incorrect
NELCO.NSE	Nelco Limited	20230707	718.7	722.95	704	708.95	82622	708.95	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230707	1626.95	1645.25	1591.05	1618.2	31375	1618.2	down	down	correct
NESCO.NSE	Nesco Limited	20230707	629.2	638	621.1	623.4	61419	623.4	down	down	correct
NETF.NSE	Tata Mutual Fund	20230707	200.45	207.88	200.45	203.26	5757	203.26	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230707	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230707	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230707	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230707	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230707	63.8	64.8	63.05	64.15	1366271	64.15	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230707	3090	3220	3070.5	3104.2	57474	3093.52	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20230707	643.8	658	634.7	639.35	149245	639.35	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230707	5.1	5.2	5.05	5.05	11111	5.05	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20230707	73	73.55	71.55	72.55	3294853	72.55	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230707	59	59.15	56.05	57.45	2162	57.45	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230707	1014.95	1025	1000.7	1008.9	190178	1008.9	down	down	correct
NHPC.NSE	NHPC Limited	20230707	46.95	47.15	45.75	46.1	23574206	46.1	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20230707	118.5	120.7	117.6	118.65	809612	118.65	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230707	22.9	23.35	22.4	23.3	34083	23.3	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230707	220.4	220.4	212.5	212.72	3326931	212.72	down	down	correct
NIITLTD.NSE	NIIT Limited	20230707	83.9	83.9	82.65	83.05	203133	83.05	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230707	6.3	7.15	5.9	5.95	3937719	5.95	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230707	4.5	4.75	4	4	5447969	4	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20230707	2443.45	2443.9	2400	2436.25	3220	2436.25	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20230707	392.5	394.9	388	388.65	5722	388.65	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230707	32	32.3	31.1	31.65	9316	31.65	down	down	correct
NITCO.NSE	NITCO Limited	20230707	18.5	18.5	18.05	18.1	41651	18.1	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230707	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230707	267	267.85	262.2	264.9	77673	264.9	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230707	87.2	87.25	82	83.4	6000	83.4	down	down	correct
NKIND.NSE	N.K Industries Limited	20230707	38.15	39.95	38	39.4	678	39.4	up	up	correct
NLCINDIA.NSE	NLC India Limited	20230707	107.95	111.15	107.05	107.65	2435169	107.65	down	up	incorrect
NMDC.NSE	NMDC Limited	20230707	106.95	107.95	106.65	106.9	4902143	106.9	down	down	correct
NOCIL.NSE	NOCIL Limited	20230707	215	215.25	207.9	208.85	1673164	208.85	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230707	6.7	6.85	6.7	6.75	47802	6.75	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230707	7.4	7.4	7.25	7.4	300	7.4
NOVARTIND.NSE	Novartis India Limited	20230707	853	863	847.6	856.7	67932	856.7	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20230707	234.73	237.99	233	233.34	1224	233.34	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230707	299.65	300.15	290	290.8	11667	290.8	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230707	206.55	218.7	205.45	215.25	2297409	215.25	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230707	2372.45	2421	2336.55	2353.4	2584	2353.4	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20230707	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230707	196.75	197.75	192.15	192.6	12652336	192.6	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230707	1089.9	1124.85	1089.9	1103.5	111866	1103.5	up	up	correct
NURECA.NSE	Nureca Limited	20230707	361.5	365.25	360	362.3	8190	362.3	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230707	355.85	359.35	350.05	352.85	324827	352.85	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20230707	120.4	121	116.5	116.95	4107	116.95	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20230707	331.2	338.35	329	334.65	12986	334.65	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20230707	1039.9	1055	1017.2	1020.65	624390	1020.65	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230707	802.1	807	795	795.6	6484	795.6	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230707	3834	3912	3795	3806.4	49379	3806.4	down	down	correct
OIL.NSE	Oil India Limited	20230707	251	253.9	250.5	253.2	1146678	253.2	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230707	27.85	27.85	27.85	27.85	90490	27.85
OLECTRA.NSE	Olectra Greentech Limited	20230707	1051	1249	1041.05	1231.95	17015939	1231.95	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230707	54	54.2	53.3	53.75	15978	53.75	down	down	correct
OMAXE.NSE	Omaxe Limited	20230707	50.45	51	49.9	50.4	163283	50.4	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230707	49.4	50.5	48.6	50	144160	50	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230707	9.3	10.15	9.3	10.15	36421	10.15	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230707	12.85	13.05	12.65	12.8	8423	12.8	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230707	22	22	20.8	21.4	209010	21.4	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230707	165.5	166	162.8	163.5	7597171	163.5	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20230707	82.35	82.65	79.9	80.75	538048	80.75	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20230707	489.5	501.45	484.15	488.9	49233	485.9	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230707	208.65	224	205.75	221.1	270586	221.1	up	down	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230707	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230707	184	187	181	181.5	8520	181.5	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230707	504	507.95	497.1	503.25	15785	503.25	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230707	24.25	24.35	23.3	23.75	68773	23.75	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230707	32.2	37.45	32.15	36.8	2986769	36.8	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20230707	6.25	6.25	5.65	6.25	68022	6.25
ORIENTBELL.NSE	Orient Bell Limited	20230707	518.3	527	518.05	525.95	5729	525.95	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20230707	135.95	137.2	134.1	136.1	619915	136.1	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20230707	245.45	254.4	242.75	252.3	602607	252.3	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20230707	88.25	88.7	87.05	87.95	168094	87.46	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230707	63.6	65.35	63.45	64.3	4186	64.3	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230707	42	42.45	41.35	41.95	1086155	41.95	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230707	3801.4	3801.4	3601	3650.9	30937	3650.9	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230707	1	1	1	1	1500	1
ORTINLAB.NSE	Ortin Laboratories Limited	20230707	22.5	22.5	21.6	21.85	8591	21.85	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230707	30.7	30.85	29.8	30.2	142153	30.2	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230707	37124	37428.5	36423	36560.85	22321	36560.85	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20230707	49.25	49.5	48.5	49.25	404487	49.25
PALASHSECU.NSE	Palash Securities Limited	20230707	110	112.5	109.1	109.15	2281	109.15	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230707	150	152.45	146.15	147.35	32499	147.35	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230707	126.1	127.75	125.1	126.2	37685	126.2	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20230707	62.15	63.15	61.85	61.95	2741	61.95	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20230707	303.05	308.7	300.15	303.2	38814	303.2	up	down	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20230707	209	209	202.25	204.1	5822	204.1	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230707	35.8	36	35.35	35.6	195199	35.6	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20230707	137.45	138.5	132	133.55	599387	133.55	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20230707	8.25	8.4	8.1	8.15	141187	8.15	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20230707	36.8	36.85	35	36.15	3333234	36.15	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230707	14.9	14.95	14.35	14.6	229379	14.6	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230707	27.25	29.7	27.1	29.7	10844544	29.7	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230707	41.1	41.7	41.1	41.5	103634	41.5	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20230707	3.3	3.3	3.3	3.3	0	3.3
PEARLPOLY.NSE	Pearl Polymers Limited	20230707	21.55	22.3	21.55	21.9	38145	21.9	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20230707	943	944.7	915.3	926.7	1730000	926.7	down	down	correct
PENIND.NSE	Pennar Industries Limited	20230707	78.65	84.4	78.05	83.3	3896174	83.3	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230707	24.95	24.95	23.1	24.1	490280	24.1	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20230707	4890	4919.95	4807.25	4829.55	212125	4819.38	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20230707	228.35	231.45	227.15	229.8	2077311	229.8	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230707	223.5	224.25	218.85	221.3	7226033	221.3	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20230707	3781.65	3820	3781.65	3800.35	41453	3800.35	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20230707	122.6	128.8	120.4	121.3	462626	121.3	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230707	20.25	20.4	20.05	20.05	1121083	20.05	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230707	1579.25	1599	1558.9	1574.9	28709	1574.9	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230707	14722	14999	14706.7	14921.15	3380	14921.15	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20230707	5189.1	5192.15	5104.6	5154.15	15728	5154.15	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20230707	604.7	604.9	590	590.4	24292	590.4	down	down	correct
PGINVIT.NSE	IV	20230707	116.6	116.7	116.12	116.49	641598	116.49	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230707	1584	1647.7	1579.95	1614.55	428174	1614.55	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230707	2655	2662	2606.35	2612.95	310425	2612.95	down	down	correct
PIIND.NSE	PI Industries Limited	20230707	3854	3854	3715	3765.7	522517	3765.7	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230707	1918	1931.1	1851.2	1885.25	2882	1885.25	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230707	9.25	9.45	9	9.2	144682	9.2	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230707	39.95	40.4	39.05	39.4	38113	39.4	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230707	371.85	376	364.5	366.25	109751	366.25	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230707	265	268	251.75	256	617	256	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230707	195	195	191.8	193.4	14263	193.4	down	down	correct
PNB.NSE	Punjab National Bank	20230707	58.9	61	57.55	60.4	101329144	60.4	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230707	66.25	68.4	65.25	66.9	820356	66.9	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230707	581	590.2	580	583.15	477657	583.15	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230707	36.9	36.9	35.6	35.75	9557	35.75	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20230707	354	357.8	347.3	351.4	433150	351.4	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230707	103.95	103.95	102	103	1463	103	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230707	311.45	318.95	308.45	313.2	6832	313.2	up	up	correct
POKARNA.NSE	Pokarna Limited	20230707	377.8	381	368.1	376.2	27854	376.2	down	down	correct
POLYCAB.NSE	Polycab India Limited	20230707	3555.2	3563.85	3491	3508.2	153939	3508.2	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20230707	1134.05	1154.85	1121.15	1147.9	67881	1147.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230707	1331.6	1343.4	1325	1328.85	54930	1328.85	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230707	379.05	388.05	379.05	381.7	43484	381.7	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230707	362.95	364.5	355.5	361.75	1939890	361.75	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230707	262.55	262.55	254.7	255.45	9861888	255.45	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230707	4320.65	4347.85	4231.5	4261.85	35613	4261.85	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230707	3668	3677	3600	3616.65	24747	3616.65	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230707	211	216.95	206.9	211.8	118645	211.8	up	up	correct
PPL.NSE	Prakash Pipes Limited	20230707	178.3	182.9	176.45	180.95	113421	180.95	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230707	11.45	12.25	11.4	11.9	140949	11.9	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20230707	380	405.95	378	397.35	11889994	397.35	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20230707	77	77.7	75.6	76.7	699287	76.7	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20230707	4.5	4.65	4.45	4.5	434965	4.5
PRAXIS.NSE	Praxis Home Retail Limited	20230707	14.4	14.4	14.4	14.4	0	14.4
PRECAM.NSE	Precision Camshafts Limited	20230707	182.5	185.7	171.55	176.5	341345	176.5	down	down	correct
PRECOT.NSE	Precot Limited	20230707	183.25	183.95	181.5	181.5	178	181.5	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20230707	90.6	95.8	90.5	92.85	1827548	92.85	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230707	470	483	468.1	478.85	104834	478.85	up	up	correct
PREMIER.NSE	Premier Limited	20230707	2.6	2.6	2.6	2.6	0	2.6
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230707	107.75	109.95	104.1	105.65	29159	105.65	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230707	595.1	597	577.85	581.95	264781	581.95	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20230707	227.45	229.7	225	228.1	259430	228.1	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20230707	129.95	129.95	125.95	129.15	83563	129.15	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230707	649.6	652.1	633	642.85	213746	642.85	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230707	17.85	18	17.2	17.65	314367	17.65	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230707	1092	1113.9	1075.9	1106.25	11670	1106.25	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230707	26.4	26.9	25.9	26.1	563242	26.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230707	133.15	134.9	132.1	132.6	271477	132.6	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230707	33.5	33.7	32.45	33.05	3169094	33.05	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230707	724.8	733.15	711.1	715.3	74452	715.3	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230707	49.08	49.82	48.35	49.57	2193876	49.57	up	up	correct
PTC.NSE	PTC India Limited	20230707	111.9	113.05	110.3	111.1	767285	111.1	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230707	36.55	37.2	36	36.9	466744	35.17	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230707	880.25	886.95	872.1	879.05	5680	879.05	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230707	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230707	102.4	104.95	100.35	102.7	1287696	102.7	up	up	correct
PVR.NSE	PVR Limited	20230707	1370	1445	1370	1439.85	2711798	1439.85	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230707	49.7	49.8	49.61	49.77	25536	49.77	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20230707	2072	2078	2056	2057.52	1651	2057.52	down	down	correct
QUESS.NSE	Quess Corp Limited	20230707	437.45	440.95	430.5	434.25	129063	434.25	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230707	170.65	172.1	167.05	169.45	80609	169.45	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230707	0.9	0.9	0.9	0.9	0	0.9
RADAAN.NSE	Radaan Mediaworks India Limited	20230707	1.7	1.7	1.7	1.7	0	1.7
RADICO.NSE	Radico Khaitan Limited	20230707	1373.8	1376.65	1342.1	1355.15	310049	1355.15	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230707	12.5	12.9	12.45	12.9	699663	12.9	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230707	130.6	134	129.25	132.9	4941575	132.9	up	up	correct
RAIN.NSE	Rain Industries Limited	20230707	166.7	167.3	163.5	164.65	954958	164.65	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230707	531.2	537.3	525.5	526.7	2001499	526.7	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230707	9.25	9.25	9.1	9.15	144900	9.15	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230707	825.95	826.4	816.05	821.7	29586	821.7	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230707	40.8	42.1	40.5	41.4	167401	41.4	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20230707	46.95	46.95	45.25	46.15	585	46.15	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230707	4.4	4.4	4.4	4.4	0	4.4
RALLIS.NSE	Rallis India Limited	20230707	211	212.9	207.05	210.3	838030	210.3	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230707	13.25	13.3	12.55	12.9	80502	12.9	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230707	35.4	35.45	34.6	34.8	1225767	34.8	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230707	935.05	937.65	924.25	926.45	501029	926.45	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20230707	173.15	174.85	170.35	171.6	86321	171.6	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230707	254	257.95	250.2	250.85	111390	250.85	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230707	378.2	386.3	377.5	383.25	36971	383.25	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20230707	24	24.85	23.85	24.1	1159684	24.1	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20230707	303.95	305	293.5	296.7	5350	296.7	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230707	1117.05	1143.75	1103.5	1110.25	16837	1110.25	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230707	2357	2434.2	2352	2411.45	22688	2411.45	up	up	correct
RAYMOND.NSE	Raymond Limited	20230707	1737.95	1764.65	1735.1	1747.65	177567	1747.65	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20230707	874.5	890	861.6	873.95	45557	849.58	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20230707	187	190.8	182.8	184.7	11119782	184.7	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230707	117.45	118.3	115.1	116.35	4100930	116.35	down	down	correct
RCOM.NSE	Reliance Communications Limited	20230707	1.35	1.35	1.35	1.35	4320701	1.35
RECLTD.NSE	REC Limited	20230707	166.4	166.8	164.3	165.9	6167119	161.53	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230707	187.5	189.9	187.1	188.9	1398823	188.9	up	up	correct
REFEX.NSE	Refex Industries Limited	20230707	529.65	552	520	547.65	247766	547.65	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230707	29.3	29.3	29.3	29.3	0	29.3
RELAXO.NSE	Relaxo Footwears Limited	20230707	917.5	921.85	908	917	77200	917	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230707	11.75	11.75	11.75	11.75	352057	11.75
RELIANCE.NSE	Reliance Industries Limited	20230707	2635	2664.95	2628	2633.6	6172684	2633.6	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230707	174.8	176.5	172.6	174.1	433446	174.1	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230707	139	140.5	136.75	138.6	1947768	138.6	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230707	248.05	256.8	244.75	247.9	10582	247.9	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230707	43.4	45.25	43.3	43.7	14359408	43.7	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230707	321	325.65	311.55	315.75	299835	315.75	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230707	172	172.95	167.05	171.05	16535	171.05	down	down	correct
REPRO.NSE	Repro India Limited	20230707	700	771.3	693.1	771.3	125472	771.3	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20230707	171.4	182.2	165.35	170.05	633396	170.05	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230707	1660	1670	1605	1631.6	2084	1631.6	down	down	correct
RGL.NSE	Renaissance Global Limited	20230707	102.85	106.4	101.55	103.6	205646	103.6	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20230707	3.35	3.35	3.35	3.35	3341278	3.35
RHIM.NSE	RHI Magnesita India Limited	20230707	627	632.85	618.15	620.05	86712	620.05	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20230707	108.25	111.5	106.1	106.65	2432816	106.65	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230707	962.95	973.35	946	953.5	300718	953.5	down	down	correct
RITES.NSE	RITES Limited	20230707	374.4	385.9	373.5	377.9	1660347	377.9	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230707	11.55	11.55	11.55	11.55	0	11.55
RKEC.NSE	RKEC Projects Limited	20230707	61.4	61.4	58.5	59.35	46844	59.35	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20230707	447.75	451	440.75	446.85	174949	446.85	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230707	2.2	2.2	2.2	2.2	0	2.2
RML.NSE	Rane (Madras) Limited	20230707	695	704.25	679.15	686.45	28165	686.45	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230707	2.7	2.7	2.55	2.7	2983759	2.7
ROHLTD.NSE	Royal Orchid Hotels Limited	20230707	334	335.95	317.1	320.9	82716	320.9	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20230707	2136.45	2232	2136.45	2205.7	58176	2205.7	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230707	1.45	1.45	1.35	1.4	246003	1.4	down	down	correct
ROLTA.NSE	Rolta India Limited	20230707	1.9	1.9	1.9	1.9	0	1.9
ROML.NSE	Raj Oil Mills Limited	20230707	41.05	42.45	41.05	41.85	3125	41.85	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20230707	861	874.95	840.3	868.25	137271	868.25	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20230707	354.55	362.9	346.95	359.35	93059	359.35	up	up	correct
ROUTE.NSE	Route Mobile Limited	20230707	1605.2	1614	1576	1580.75	181676	1580.75	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230707	933.8	942.9	907.2	913.55	35115	913.55	down	down	correct
RPOWER.NSE	Reliance Power Limited	20230707	15.3	15.65	14.9	15.25	145694306	15.25	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230707	63.65	64.7	61.4	62.55	722427	62.55	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230707	443.4	454	438.05	440.75	42685	440.75	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230707	42.3	42.3	42.3	42.3	0	42.3
RSWM.NSE	RSWM Limited	20230707	198.7	202.2	195.55	197	49458	197	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230707	440	444	417.1	419.2	170137	419.2	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230707	40.6	40.7	39.7	39.95	1185478	39.95	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20230707	5.25	5.4	5.1	5.15	29389123	5.15	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230707	217.7	221	210	211.95	40171	211.95	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230707	8.5	8.7	8.3	8.35	225082	8.35	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230707	113.45	114.8	112.95	113.6	40791	113.6	up	up	correct
RUPA.NSE	Rupa & Company Limited	20230707	271	274.7	266.45	267.5	176649	267.5	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20230707	25.85	25.85	24.9	25.2	6851	25.2	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230707	123.5	124.45	121.6	121.9	9294602	121.9	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230707	66.45	66.45	66.45	66.45	0	66.45
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230707	3.3	3.3	3.3	3.3	400	3.3
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230707	1.35	1.4	1.3	1.3	31345	1.3	down	up	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20230707	10.95	11.05	10.8	10.95	71093	10.95
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230707	3.65	3.75	3.65	3.75	114479	3.75	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20230707	2936.5	3019.5	2915.2	2974.2	14188	2972.26	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230707	21.25	21.55	20.75	21.1	10114	21.1	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230707	209.7	209.7	206.25	206.9	83103	206.9	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230707	87.4	88.1	86.2	86.8	10250502	86.8	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20230707	253	254.95	249.7	249.95	23432	249.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230707	24.65	25.95	24.5	25.15	1106508	25.15	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20230707	323	327.9	310.4	315.55	286332	315.55	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20230707	14.05	14.3	13.75	14	379905	14	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230707	51.8	52.6	50.4	50.85	836505	50.85	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20230707	287.3	287.3	276.85	282.95	3691	282.95	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230707	16.45	16.45	16.05	16.2	74790	16.2	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230707	355	357.4	343.8	350.35	132223	350.35	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20230707	3.15	3.15	3	3	39340	3	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20230707	7.1	7.45	7.1	7.45	9122	7.45	up	up	correct
SANDESH.NSE	The Sandesh Limited	20230707	965.25	965.25	923.05	931.8	1890	931.8	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230707	360.1	371.85	352.5	364.9	316046	364.9	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20230707	314.9	319.9	306	308.15	78593	308.15	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230707	68.6	71	68.6	70.45	611802	70.45	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230707	535	541.95	514.55	524.4	195817	524.4	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230707	20.05	20.2	19.5	20.05	46240	20.05
SANOFI.NSE	Sanofi India Limited	20230707	6929.95	6957.95	6904.75	6913.15	5462	6913.15	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20230707	0.3	0.3	0.3	0.3	0	0.3
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230707	1493.25	1547.2	1490	1534.35	68344	1534.35	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230707	404.95	413.5	400.1	405.2	239456	405.2	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230707	46.5	47.5	45.35	45.6	178945	45.6	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230707	965	971.5	945.55	955	13114	955	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230707	288.75	289.3	283.3	285.5	21111	285.5	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230707	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230707	113.75	115.25	113.1	113.55	527083	113.55	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20230707	175	175	168.95	171.35	585162	171.35	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20230707	693.8	695.85	671.3	683.95	179812	683.95	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20230707	840.8	849.35	834.1	836.7	1137815	836.7	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230707	85.46	86.09	85.01	85.13	2533	85.13	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20230707	312.86	313.59	309.25	309.86	10428	309.86	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230707	234.99	234.99	229.57	229.88	12789	229.88	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230707	168.17	168.79	166.52	166.66	3213	166.66	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230707	1292.6	1318	1288.45	1294	939840	1294	up	up	correct
SBIN.NSE	State Bank of India	20230707	590	595.5	585.5	593.6	11707209	593.6	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20230707	15.3	15.9	14.75	15.7	350696	15.7	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230707	3095	3105	3015	3028.5	70230	3028.5	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20230707	199.2	202.5	197	198.9	141688	198.9	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230707	275.25	284.5	268.6	279	1375511	279	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20230707	101.1	101.7	99.05	99.65	867782	99.65	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230707	302	307.45	285.2	295	978507	295	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230707	758.05	772.8	728.3	738.35	156000	738.35	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230707	39	39	37.8	37.95	17383	37.95	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20230707	353.45	360	340.35	353.2	230102	353.2	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20230707	18.75	19.3	18.4	18.65	17387	18.65	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230707	91.45	91.8	89	89.55	1012811	89.55	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230707	159	169.7	158.1	158.3	185899	158.3	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230707	281.7	286.15	281.2	283.1	73395	283.1	up	up	correct
SETCO.NSE	Setco Automotive Limited	20230707	7	7.05	6.85	6.95	97248	6.95	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230707	216.49	216.49	216.01	216.31	22207	216.31	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20230707	51.43	51.45	51.11	51.36	162719	51.36	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230707	202.55	202.55	200	200.73	6615821	200.73	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230707	456.09	456.92	451.87	453.69	72367	453.69	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20230707	464.55	466.69	459.71	461.91	57909	461.91	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230707	0.8	0.8	0.8	0.8	0	0.8
SEYAIND.NSE	Seya Industries Limited	20230707	25.9	27	25.3	26.4	32913	26.4	up	up	correct
SFL.NSE	Sheela Foam Limited	20230707	1183.4	1186	1172.55	1177.25	30229	1177.25	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230707	200	206.9	196.05	204.6	40476	204.6	up	up	correct
SGL.NSE	STL Global Limited	20230707	14.6	14.6	13.45	13.8	49819	13.8	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230707	45.4	47.1	45	46.25	24782	46.25	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230707	593.9	608	588.6	595.95	127328	595.95	up	down	incorrect
SHALBY.NSE	Shalby Limited	20230707	183.5	186.3	180	181.15	264444	181.15	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230707	155	156.1	151.55	153.35	59616	153.35	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230707	749.45	750	719	721.25	53853	721.25	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230707	17	17.05	16.55	16.75	11936	16.75	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230707	453	464	451.05	459.15	88261	457.15	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230707	558	558.85	537.65	540.2	301132	540.2	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230707	803	840.25	803	833.6	73283	833.6	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20230707	1264.95	1264.95	1228.05	1237.6	73705	1237.6	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230707	425.48	430	420.2	422.52	2734	422.52	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230707	155.1	160	153	155.95	22293	155.95	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230707	293.9	299.5	290.15	295.95	889131	295.95	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230707	28.3	29	27	27.65	211970	27.65	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230707	71.6	72.75	70.65	72.5	12293	72.5	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20230707	124.55	124.9	121.05	123.6	14496	123.6	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20230707	119.75	122.9	117.5	118.2	483730	118.2	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230707	810	819.8	807	814.85	40340	814.85	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230707	49.05	49.5	45.25	46.35	10400	46.35	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230707	79.55	80.15	79.1	79.5	182110	79.5	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230707	24218.55	24267.55	23722.85	23883.35	35053	23883.35	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230707	199.35	199.4	194	196.7	35316	196.7	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20230707	15.4	16.7	15.4	16.7	234918	16.7	up	up	correct
SHRENIK.NSE	Shrenik Limited	20230707	1	1.05	1	1.05	1164777	1.05	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20230707	204.35	210	193	198.55	26649	198.55	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230707	354.5	357.95	347.65	355.2	68675	355.2	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230707	2169	2228.9	2110.1	2133.1	21635	2133.1	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230707	19.65	19.9	19.25	19.4	162701	19.4	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230707	354	360	350.75	353.4	292294	353.4	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230707	7	7.25	6.95	7	871	7
SICAL.NSE	Sical Logistics Limited	20230707	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230707	3711.55	3748.75	3680.1	3690.45	181797	3690.45	down	down	correct
SIGIND.NSE	Signet Industries Limited	20230707	48.35	48.55	46.55	47.55	30720	47.55	down	down	correct
SIL.NSE	Standard Industries Limited	20230707	25.05	25.75	25	25.1	62109	25.1	up	up	correct
SILGO.NSE	Silgo Retail Limited	20230707	21.1	21.25	20.9	21.05	15760	21.05	down	down	correct
SILINV.NSE	SIL Investments Limited	20230707	323.3	329.8	323.3	325.95	1493	325.95	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230707	15	15	14.6	14.8	14555	14.8	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230707	24.5	25.2	24.4	24.65	87959	24.65	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230707	35.15	35.15	34	34.35	77782	34.35	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20230707	123.45	123.7	114	120.8	22473	120.8	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20230707	362.25	362.25	355	358.2	54614	358.2	down	down	correct
SIS.NSE	SIS Limited	20230707	422.5	432	422.25	427.35	64889	427.35	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20230707	0.9	0.9	0.9	0.9	0	0.9
SIYSIL.NSE	Siyaram Silk Mills Limited	20230707	560	565.65	551.6	558.6	132840	558.6	down	down	correct
SJVN.NSE	SJVN Limited	20230707	47	48.5	45.6	47.9	26119022	47.9	up	up	correct
SKFINDIA.NSE	SKF India Limited	20230707	5118	5164.95	5076.15	5130.1	41718	5130.1	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20230707	3.75	3.75	3.75	3.75	0	3.75
SKIPPER.NSE	Skipper Limited	20230707	166.1	167.65	159.05	162.6	143209	162.6	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230707	232	232.05	222.55	227.25	140319	227.25	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230707	167.55	170.25	164.5	167.95	19987	167.95	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230707	74.15	74.95	73.7	74	39874	74	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230707	1088.3	1088.3	1052.1	1056.1	28233	1056.1	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20230707	520.05	522	514.45	515.55	2352	515.55	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230707	92.3	94.5	92.3	93.85	42611	93.85	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20230707	45.8	46.6	44.55	45.55	628030	45.55	down	up	incorrect
SOBHA.NSE	Sobha Limited	20230707	572	586.5	563.35	576.2	3981493	576.2	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230707	393	394.7	382	383	110075	383	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230707	3716.95	3726.95	3658.5	3667.2	29009	3667.2	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20230707	703.5	717	686	694.95	37737	694.95	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230707	28.8	28.8	27.1	27.35	26724	27.35	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230707	67.5	67.5	67.5	67.5	28210	67.5
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230707	528	540	524.05	535.3	3616985	535.3	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20230707	1010.45	1018.15	995	1001.6	111344	1001.6	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20230707	305.95	310	302.4	305.1	112145	305.1	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230707	20.45	21.85	20.25	21.7	127052463	21.7	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230707	153.75	157	149.5	153.75	5739	153.75
SPAL.NSE	S.P. Apparels Limited	20230707	452	465.9	450.1	457	26037	457	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230707	708.95	719.9	701.7	714.05	81628	714.05	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230707	217.5	218.6	211	211.6	768390	211.6	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20230707	15.5	15.75	15.4	15.6	1929680	15.6	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230707	229.8	231.95	227.5	229.05	41450	229.05	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230707	63.7	63.7	61.85	62.25	176412	62.25	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230707	1.6	1.6	1.6	1.6	5400	1.6
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230707	67.8	68.55	66.9	67.35	658557	67.35	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230707	68.4	68.55	66	66.4	44082	66.4	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230707	43.65	43.65	43.65	43.65	0	43.65
SPTL.NSE	Sintex Plastics Technology Limited	20230707	1.5	1.5	1.5	1.5	0	1.5
SPYL.NSE	Shekhawati Poly	20230707	0.55	0.55	0.55	0.55	0	0.55
SREEL.NSE	Sreeleathers Limited	20230707	193.85	195.5	192.4	193.8	10932	193.8	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230707	2	2.15	2	2.1	239469	2.1	up	up	correct
SRF.NSE	SRF Limited	20230707	2281	2289.6	2220.25	2223.2	756374	2223.2	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230707	703	725	692.05	710	84921	710	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20230707	3.15	3.15	3	3.1	536430	3.1	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20230707	210.35	210.75	203.05	205.4	487904	205.4	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20230707	1.15	1.15	1.15	1.15	0	1.15
STAR.NSE	Strides Pharma Science Limited	20230707	443	458	438.85	441.85	962498	441.85	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230707	149.5	151.15	146.65	148.8	677072	148.8	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20230707	176.95	179	175	176.5	47925	176.5	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230707	81	81.8	80	80.25	36273	80.25	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20230707	63.7	64.15	62.85	63	14848	63	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20230707	14.9	15.1	14.4	14.5	2750646	14.5	down	down	correct
STEL.NSE	STEL Holdings Limited	20230707	152.05	157	147.65	148.6	53326	148.6	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20230707	359	377.4	354.05	374.75	291483	374.75	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20230707	149.85	150.95	148.2	148.75	491695	148.75	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230707	452.9	452.9	442.9	447.3	129220	447.3	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20230707	1587.95	1612.95	1566.25	1573.2	36511	1573.2	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230707	29	29.3	28.7	28.9	1535809	28.9	down	down	correct
SUBROS.NSE	Subros Limited	20230707	480	487	455.9	460.1	1201039	460.1	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230707	493.95	499.9	483.1	485.65	101694	485.65	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230707	2.3	2.3	2.3	2.3	218772	2.3
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230707	441.15	442.05	431.05	432.95	249469	432.95	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230707	33.45	33.95	32.7	33.65	14975	33.65	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20230707	849	849	798.25	808.2	40619	808.2	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20230707	4713.85	4799	4640	4725.05	5775	4725.05	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230707	2.25	2.3	2.15	2.25	630477	2.25
SUNDARMFIN.NSE	Sundaram Finance Limited	20230707	2653.85	2660	2620.35	2644.7	70107	2644.7	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230707	96.25	98.8	95.9	97.35	194112	97.35	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230707	353.95	363.9	353.95	360.65	2075	360.65	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230707	1241.95	1264.8	1241.95	1254.6	150006	1254.6	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230707	187	200.95	186.3	197.35	2733265	197.35	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230707	1033.5	1051.2	1028.75	1035.7	1721224	1035.7	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20230707	304.5	341.95	300.25	334.55	19423690	334.55	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20230707	463	473.65	458	462.3	2264581	462.3	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20230707	216.45	216.5	212.05	214.1	15295	214.1	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230707	6.9	7.25	6.85	7.2	103736	7.2	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20230707	437	437.55	424.7	429.15	402697	429.15	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230707	0.7	0.7	0.7	0.7	0	0.7
SUPREMEIND.NSE	The Supreme Industries Limited	20230707	3185	3228.35	3140	3152.9	146810	3152.9	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20230707	21.7	22	21.35	21.55	69705	21.55	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230707	9.15	9.35	9.1	9.25	29769	9.25	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230707	58.2	59.5	58.15	58.25	4200	58.25	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230707	782	792.4	780.15	788.45	190528	788.45	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230707	165.4	173.7	163.3	171.95	954532	171.95	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230707	50.4	50.5	48.1	48.8	309646	48.8	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230707	9.5	9.7	9.15	9.35	144779	9.35	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230707	62.6	64.3	62.6	63.55	209228	63.55	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230707	484.9	489	482.35	482.8	91803	482.8	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230707	3.95	4	3.9	3.9	108295	3.9	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20230707	17.55	18.3	17.45	17.85	267551084	17.85	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230707	10.5	10.5	10.2	10.35	41791	10.35	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20230707	261.9	266.05	260	261.9	403715	261.9
SWARAJENG.NSE	Swaraj Engines Limited	20230707	2221.2	2221.2	2115	2130.15	56928	2130.15	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230707	430	446.4	421.2	433.95	90188	433.95	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230707	291.2	292	285.5	286.95	517872	286.95	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230707	887.35	889.05	880.15	883	21099	883	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230707	765.95	769	756.9	762.55	351765	762.55	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230707	124.35	125.5	120.3	121.2	7912	121.2	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230707	241.3	249.1	240	247.65	227049	247.65	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20230707	16.8	17.2	16.7	17.05	145111	17.05	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230707	740.95	832	736.65	802.6	2087402	802.6	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20230707	1056	1064.4	1015.15	1024.8	462321	1024.8	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230707	16.3	16.3	15.55	16.15	10263	16.15	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20230707	4.5	4.5	4.5	4.5	3415	4.5
TARC.NSE	TARC Limited	20230707	67.35	67.6	64.65	65.15	880302	65.15	down	down	correct
TARMAT.NSE	Tarmat Limited	20230707	70.05	71.1	67.25	67.75	62071	67.75	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230707	13678.5	13900	13580	13709.15	3161	13707.13	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20230707	1014.1	1026	995.5	1002.2	1235538	1002.2	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230707	244.4	245.6	239.85	240.35	352256	240.35	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230707	1544.6	1568.2	1525.05	1549.7	1171045	1549.7	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230707	845.05	852.5	831.8	833.25	1811594	833.25	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230707	7538.95	7600	7515.05	7541.65	90023	7541.65	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230707	2323	2325	2290.5	2312.05	40596	2312.05	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230707	800	807.9	792.05	796.8	65848	796.8	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20230707	600	624.8	592.2	618.2	21066726	618.2	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230707	314	326.8	309.6	324.35	4895436	324.35	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20230707	229.8	232.35	226.1	228	16592198	228	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230707	112	113.3	111.25	111.6	30034274	111.6	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20230707	688.95	694	674	678.7	63045	678.7	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230707	1818	1844	1784.15	1795.15	24949	1795.15	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230707	83	88.2	82.5	86.9	1360147	86.9	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20230707	726.05	746.8	726	729.25	49847	729.25	up	up	correct
TCIEXP.NSE	TCI Express Limited	20230707	1512	1540.95	1507	1523.4	18692	1523.4	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20230707	2.9	2.9	2.9	2.9	0	2.9
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230707	420	420.55	416.55	417.35	50096	417.35	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230707	1424.9	1427	1395.05	1400.7	12006	1400.7	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20230707	3302	3356.9	3302	3329.25	1789326	3329.25	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20230707	235.05	237.6	232	235.9	716980	235.9	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230707	2439	2449.15	2355	2375.9	17989	2375.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230707	9.85	10	9.7	9.8	25752	9.8	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20230707	1170	1184.3	1151.25	1156	2261102	1156	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230707	385.6	404.15	385.6	395.9	347138	395.9	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20230707	720	723	707.15	709.5	285598	709.5	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20230707	243.1	246.5	240	241.6	7705	241.6	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230707	47.85	48	47.1	47.3	9654	47.3	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230707	63.55	64.95	62.05	64.45	114464	64.45	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230707	58.7	58.95	57.25	57.5	74753	57.5	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230707	78.55	81.9	78.1	81.05	8004874	81.05	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230707	78	79.9	75.65	77.2	776145	77.2	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230707	10.7	11.5	10.6	10.9	818110	10.9	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230707	10.35	10.5	9.75	9.8	171673	9.8	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230707	1564	1679.3	1558	1635.7	149844	1635.7	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230707	80.7	81.75	80.7	80.7	3091	80.7
THEJO.NSE	SM	20230707	1715.05	1730.5	1700	1700	1500	1700	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230707	1519	1535.85	1478.1	1513.15	5791	1513.15	down	down	correct
THERMAX.NSE	Thermax Limited	20230707	2240.1	2284	2240.1	2273.9	34875	2273.9	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230707	77.5	77.95	74.3	75.5	534001	75.5	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230707	63	63	61.5	62.5	1884	62.5	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20230707	542.5	548.4	529.4	532.9	131375	532.9	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20230707	151.6	152.35	147.5	148.5	284119	148.5	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230707	1055.3	1070.95	1038	1049.55	70127	1049.55	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20230707	1631	1671.45	1600.35	1656.25	40113	1656.25	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20230707	3204	3242	3167.05	3185.85	105698	3185.85	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230707	6.65	6.75	6.35	6.55	13787	6.55	down	up	incorrect
TIL.NSE	TIL Limited	20230707	121.25	121.25	120	121.25	3255	121.25
TIMESGTY.NSE	Times Guaranty Limited	20230707	55.15	57.2	55.1	56.25	3720	56.25	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230707	129	131.4	126.7	127.6	9848068	127.6	down	down	correct
TIMKEN.NSE	Timken India Limited	20230707	3290	3332	3255	3318.2	97745	3318.2	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230707	334.55	337	332.35	334.3	66880	334.3	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20230707	266.6	268.7	261.55	262.95	103197	262.95	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230707	199.5	203.9	198.2	200.6	726259	199.03	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230707	7.8	7.9	7.55	7.6	877822	7.6	down	down	correct
TITAN.NSE	Titan Company Limited	20230707	3140	3210	3126.4	3144	3630808	3133.85	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230707	82.25	83.75	82	82.4	159632	82.4	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230707	214.95	216.8	213.85	215.6	167085	215.6	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230707	6.25	6.25	6	6.1	6632	6.1	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230707	94.7	94.7	92.5	93.2	5115	93.2	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230707	1898	1949	1891.25	1902.25	542361	1902.25	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20230707	644	648.5	630	633.55	660897	633.55	down	up	incorrect
TOTAL.NSE	Total Transport Systems Limited	20230707	147	154.25	147	150.25	4423	150.25	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230707	157	157	157	157	212	157
TPLPLASTEH.NSE	TPL Plastech Limited	20230707	43	43.5	41.5	42.1	33359	42.1	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230707	17	17.25	16.25	16.25	51567	16.25	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230707	71.65	75	71	72.8	54618	72.8	up	down	incorrect
TRENT.NSE	Trent Limited	20230707	1749.3	1753.95	1696	1702.85	248389	1702.85	down	down	correct
TRF.NSE	TRF Limited	20230707	173.8	173.9	170.25	171.6	23019	171.6	down	down	correct
TRIDENT.NSE	Trident Limited	20230707	33.8	34.35	33.35	33.65	9140593	33.65	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230707	106.9	108.4	105.7	106.2	149002	106.2	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230707	101.3	101.3	97.65	99.75	854371	99.75	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230707	395.6	405.5	395.6	404.25	529745	404.25	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230707	282	284.25	279.5	280.95	261560	280.95	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230707	1265	1289.5	1264.6	1282.85	22533	1282.85	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230707	760.5	761.1	738.2	739.95	156716	739.95	down	up	incorrect
TTL.NSE	T.T. Limited	20230707	75.95	76.1	73.2	74.75	18474	74.75	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230707	74.2	74.4	72.7	73.4	2163501	73.4	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230707	38.75	39.2	38	38.85	8320038	38.85	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20230707	412.7	426.6	408.2	419.15	559994	419.15	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230707	1319.8	1342.9	1310.9	1322	1205329	1322	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20230707	3080	3150	3060.35	3083.95	20827	3083.95	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20230707	198.95	200.5	197.05	199.4	91226	199.4	up	up	correct
TVVISION.NSE	TV Vision Limited	20230707	2.75	2.85	2.7	2.75	4626	2.75
TWL.NSE	Titagarh Wagons Limited	20230707	523.4	531	499.15	503.7	1821194	503.7	down	up	incorrect
UBL.NSE	United Breweries Limited	20230707	1545	1553.7	1493.1	1504.4	590646	1504.4	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230707	127.8	129.6	126.8	127.9	21311	127.9	up	up	correct
UCOBANK.NSE	UCO Bank	20230707	28.8	29.25	28.25	28.8	14530751	28.8
UFLEX.NSE	Uflex Limited	20230707	436.3	441.9	430	433.65	130698	433.65	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20230707	86.1	88	83.7	84.6	560518	84.6	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230707	123	125.35	121.85	123.2	532854	123.2	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20230707	229.85	234.55	225.3	226.65	202978	226.65	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20230707	2.15	2.2	2.1	2.2	292593	2.2	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230707	411.5	412.95	403.4	405.55	543989	405.55	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230707	41.25	42.1	40.8	41.6	18477653	41.1	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20230707	8417.95	8447.4	8325.6	8336.45	354695	8336.45	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230707	61.5	61.9	60.1	60.6	13848	60.6	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230707	3.55	3.55	3.4	3.5	42028	3.5	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230707	382	383.8	378.75	381.3	99584	381.3	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230707	203.9	207	200.25	201.8	67927	201.8	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230707	160	164.45	158	158.85	8969	158.85	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230707	80	80.6	77.75	80	20767845	80
UNITECH.NSE	Unitech Limited	20230707	1.35	1.4	1.35	1.35	1940883	1.35
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230707	287.15	289.45	282	283.15	4598	281.45	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20230707	105	109	102.1	106.1	63627	106.1	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20230707	385.35	391.85	385.35	386.9	17310	386.9	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230707	430.15	434.45	415	417.4	3009	417.4	down	down	correct
UPL.NSE	UPL Limited	20230707	672.85	676	661.8	663	2924889	663	down	down	correct
URJA.NSE	Urja Global Limited	20230707	10.05	10.2	9.85	10.05	2839313	10.05
USHAMART.NSE	Usha Martin Limited	20230707	282.1	285.3	276.3	281.3	4174613	281.3	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230707	808.2	810.05	791.6	796.45	100800	796.45	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20230707	46.3	46.38	45.52	45.7	24834	45.7	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230707	46.07	46.97	46.07	46.49	31674	46.49	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230707	2087.99	2088.15	2068.9	2073.97	783	2073.97	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230707	702.04	704	697.46	701.71	794	701.71	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230707	56.9	57.13	56.27	56.45	1036	56.45	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230707	331	338.5	322.25	323.9	140355	323.9	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230707	151.45	151.45	142	151.35	282711	151.35	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20230707	2677	2834	2677	2777.75	27713	2777.75	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230707	309	315.4	308.45	309.2	153931	309.2	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230707	121.2	123.4	116.3	121.45	142992	121.45	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20230707	16.45	16.55	16.3	16.5	1755424	16.5	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20230707	544.9	549.45	538.25	541.7	28028	541.7	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230707	57.4	57.4	55.5	56	124526	56	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230707	64.65	64.65	64.65	64.65	84053	64.65
VARROC.NSE	Varroc Engineering Limited	20230707	347.7	358	344.05	351.05	513361	351.05	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230707	42.75	43.35	41.65	42.3	1818986	42.3	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20230707	21	21.3	20.85	21.25	51756	21.25	up	up	correct
VBL.NSE	Varun Beverages Limited	20230707	819.7	829.75	812.85	821.15	1394598	821.15	up	up	correct
VEDL.NSE	Vedanta Limited	20230707	280.5	283.05	279	280.55	8454807	280.55	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20230707	1701.95	1713.95	1681.1	1691.55	24300	1691.55	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20230707	280	287.1	275	287.1	64396	287.1	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230707	229.8	233	219	228.3	16948	228.3	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230707	2450	2514.8	2449.9	2511.45	23918	2511.45	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20230707	110.05	113.4	108.1	108.7	193188	108.7	down	down	correct
VGUARD.NSE	V	20230707	283.95	290	283.55	287.45	1142979	287.45	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20230707	2880.65	2885.9	2832	2862.2	297	2862.2	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230707	2.5	2.5	2.5	2.5	0	2.5
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230707	396.65	401.05	392	393.7	19573	393.7	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230707	468.95	476.1	466.05	469.85	183237	469.85	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20230707	1.8	1.8	1.65	1.7	484904	1.7	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230707	3.2	3.25	3.05	3.15	13259251	3.15	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20230707	3.1	3.2	3.1	3.15	6328024	3.15	up	down	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20230707	397	403.8	392.6	397.8	48954	397.8	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20230707	1835	1835	1818	1820.95	71904	1820.95	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230707	1873.6	1898	1856.05	1882.85	17633	1882.85	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230707	54	58	53.65	54.15	65410	54.15	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230707	504.7	510.6	496.5	498.1	66450	498.1	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20230707	45.5	46.9	45.25	46.2	115127	46.2	up	up	correct
VIPIND.NSE	VIP Industries Limited	20230707	612.45	615.7	605.2	606.35	169157	606.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20230707	14	14	13.25	13.5	25883	13.5	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20230707	86.05	87.8	84.25	85.45	266535	85.45	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230707	12.6	13.45	12.25	13.25	15386	13.25	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230707	0.4	0.45	0.4	0.45	5167393	0.45	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20230707	17.15	17.25	16.9	16.95	382751	16.95	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230707	347.9	353.5	335	337.55	141651	337.55	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230707	16.3	16.5	16.15	16.3	2428447	16.3
VIVIDHA.NSE	Visagar Polytex Limited	20230707	0.9	0.9	0.85	0.9	396024	0.9
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230707	5.5	5.5	5.5	5.5	0	5.5
VLSFINANCE.NSE	VLS Finance Limited	20230707	157.95	160.05	155.9	158.5	29304	158.5	up	up	correct
VMART.NSE	V	20230707	2204.75	2219	2138.25	2179.2	29174	2179.2	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230707	4061	4215.9	4051.05	4061.75	31606	4061.75	up	up	correct
VOLTAS.NSE	Voltas Limited	20230707	763	767.9	757	760.25	821832	760.25	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20230707	711.5	711.5	695.65	699.7	44370	699.7	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20230707	191.15	193	188.5	189.85	146437	189.85	down	down	correct
VSTIND.NSE	VST Industries Limited	20230707	3644.75	3644.75	3551	3591.55	4111	3591.55	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230707	2899	2920	2832	2876.7	7483	2876.7	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230707	367.4	368.2	361.05	362.15	184213	362.15	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20230707	486.75	519.15	483	508	2202939	508	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230707	95.05	95.05	95.05	95.05	0	95.05
WANBURY.NSE	Wanbury Limited	20230707	55.5	56.65	54.4	55.35	31074	55.35	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20230707	84.5	85.1	80.9	83.15	201119	83.15	down	up	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230707	328.2	337.95	328.15	328.2	42	328.2
WEBELSOLAR.NSE	Websol Energy System Limited	20230707	88.05	88.05	86	86.6	75428	86.6	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230707	98.1	100	98	98.7	3758	98.7	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20230707	286.9	293.6	283.05	290.8	1432979	290.8	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20230707	224	226.5	217.7	225.85	1183332	225.85	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20230707	360	369.2	360	360	436	360
WELSPUNIND.NSE	Welspun India Limited	20230707	95.1	96.8	92.8	95.15	5478809	95.15	up	up	correct
WENDT.NSE	Wendt (India) Limited	20230707	10200	10249.55	10010	10124.65	412	10075.5	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20230707	865	870.1	847.1	866.2	115002	866.2	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20230707	821.45	836	796.05	808.7	40370	804.76	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20230707	1467	1478.8	1450	1461.35	31741	1461.35	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230707	22.3	22.8	21.2	22.4	12298	22.4	up	down	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20230707	322.5	342.8	317.15	334.1	1183231	334.1	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230707	57	58	56.6	57.5	81591	57.5	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20230707	109.4	112	108	111.85	3768	111.85	up	up	correct
WIPRO.NSE	Wipro Limited	20230707	395	397.45	393.2	395.85	4532610	395.85	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230707	246.4	254.6	245.3	247.45	2394360	247.45	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230707	562	577.25	562	574.55	63050	574.55	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20230707	97.25	98	95.25	95.75	8062	95.75	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230707	99.05	99.05	99.05	99.05	0	99.05
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230707	482	488.75	478	479.85	166688	479.85	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230707	89.2	93.25	87.7	92.2	1464078	92.2	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230707	94	95.7	92.2	95.1	35305	95.1	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20230707	841.3	874	830	870.6	57767	870.6	up	up	correct
YESBANK.NSE	Yes Bank Limited	20230707	17.85	17.95	17.3	17.45	248157506	17.45	down	down	correct
YUKEN.NSE	Yuken India Limited	20230707	631.25	641.9	629	636.85	7161	636.85	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230707	191.1	208.25	186.1	206.15	49451353	206.15	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20230707	3.25	3.25	3.25	3.25	0	3.25
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230707	9.45	11.25	9.25	11.1	26084510	11.1	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230707	104	104	102.5	103.1	77	103.1	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230707	4.1	4.1	4	4	71218	4	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230707	390	397.9	385.8	388.15	812817	388.15	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20230707	432.6	439.65	426	429.8	2273226	429.8	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230707	103.5	103.5	98.35	100.8	57717	100.8	down	up	incorrect
ZOMATO.NSE	Zomato Limited	20230707	74.8	74.9	73	73.25	26599778	73.25	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20230707	377.95	400.95	373.5	390.05	143666	390.05	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20230707	152.5	174.45	152.5	168.3	2043983	168.3	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230707	1483.1	1489.95	1477.25	1481.55	13406	1481.55	down	down	correct