CollectAI

close-nse_india_stocks

2023/07/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230714	94	97.9	92.6	96.4	113826	96.4	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230714	19.9	20.25	19.5	19.5	6939	19.5	down	down	correct
3MINDIA.NSE	3M India Limited	20230714	28999	29190	27450	28597.45	2935	28597.45	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230714	20.95	20.95	19.35	19.5	2645	19.5	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230714	416	422.4	395	397.8	254543	397.8	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230714	275	282.1	263.7	268.2	754284	268.2	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230714	6.9	7.05	6.8	6.95	74298	6.95	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230714	5.85	5.9	5.8	5.85	90914	5.85
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230714	32.8	33.4	32.6	32.75	41128	32.75	down	down	correct
AARON.NSE	Aaron Industries Limited	20230714	234.85	239.75	225	232.65	6550	232.65	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230714	488.05	502.5	486.4	498	324926	498	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20230714	450.8	454.2	445.9	453.3	1252530	453.3	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20230714	608.5	610.45	605.1	608.15	6063	608.15	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230714	20.6	20.6	20	20.2	12955	20.2	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230714	142.7	143.05	140	141.05	15838	141.05	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230714	1530	1572.15	1528	1558.65	213905	1558.65	up	up	correct
ABAN.NSE	Aban Offshore Limited	20230714	40.05	40.25	39.65	39.8	92734	39.8	down	down	correct
ABB.NSE	ABB India Limited	20230714	4426	4463.3	4355.35	4383.8	273514	4383.8	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20230714	23394.95	23450.05	23163.05	23293.9	4693	23293.9	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230714	188.35	191.9	187.1	189.1	3099412	189.1	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230714	217.75	218	214.25	214.9	1381556	214.9	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230714	51.95	51.95	51.95	51.95	0	51.95
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230714	46.3	46.3	44.86	45.1	17163	45.1	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230714	46.46	46.46	45.01	45.41	7373	45.41	down	down	correct
ACC.NSE	ACC Limited	20230714	1776.05	1782.25	1770.25	1777.5	190205	1777.5	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230714	1292.65	1383.85	1292.05	1351.55	91604	1351.55	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230714	10.6	10.6	10.3	10.4	111204	10.4	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230714	604.05	609.9	590	601.4	214248	601.4	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230714	2375	2385	2340	2376.1	1353535	2376.1	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230714	952.95	968.3	945.95	965.2	618578	965.2	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230714	718.65	727.45	714.7	726.1	2043145	726.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20230714	237.65	242.7	236	241.9	2505497	241.9	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20230714	752.65	752.65	738.4	742.3	598454	742.3	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20230714	1049.7	1135	1038.15	1090.6	179096	1090.6	up	up	correct
ADL.NSE	Archidply Decor Limited	20230714	74.3	81.9	74.3	81.2	2891	81.2	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20230714	1279.95	1300.9	1254.05	1277.8	27878	1277.8	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230714	19.2	19.7	18.25	19.65	23965	19.65	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20230714	123.5	129.2	122.15	128.25	1457120	128.25	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230714	92.4	93.75	91.55	92.75	42319	92.75	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230714	284	286.7	282.5	284.45	78474	284.45	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230714	346.4	353.95	345.4	352.25	361978	352.25	up	up	correct
AFFLE.NSE	Affle (India) Limited	20230714	1071.35	1097	1066.15	1086.3	479920	1086.3	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230714	671.25	684	665.65	681.15	91491	681.15	up	up	correct
AGRITECH.NSE	Agri	20230714	98.5	100.9	98	98.7	8838	98.7	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230714	33.8	34.8	33.8	34.15	25969	34.15	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20230714	112.5	124.9	111.25	120.5	92172	120.5	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230714	126	126.4	123.05	123.5	1728	123.5	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230714	699	699	673.15	684.25	185538	684.25	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230714	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230714	3370	3392	3341	3363.35	29775	3363.35	down	down	correct
AIRAN.NSE	Airan Limited	20230714	17.95	19.8	17.15	19.35	1629452	19.35	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230714	1418.55	1450.4	1413.85	1444.15	153194	1444.15	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230714	360.45	365	360.05	363.9	17181	363.9	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20230714	4.5	4.5	4.25	4.25	199019	4.25	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230714	0.55	0.55	0.55	0.55	0	0.55
AKASH.NSE	Akash Infra	20230714	26.05	27.75	26.05	27.1	20146	27.1	up	down	incorrect
AKG.NSE	AKG Exim Limited	20230714	28.7	29.4	27.35	27.45	61694	27.45	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230714	238	243.95	234.45	238.35	16102	238.35	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230714	8.3	8.3	8	8.1	351610	8.1	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230714	2737	2761.95	2722.55	2741.85	7633	2741.85	up	up	correct
ALANKIT.NSE	Alankit Limited	20230714	12.2	12.2	11.5	11.6	530470	11.6	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230714	663.15	675	655.1	671.2	33017	671.2	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20230714	77.6	77.9	75.3	76.2	367936	76.2	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20230714	828	854.9	828	849.85	10385	849.85	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20230714	110.35	111.85	105.85	108.95	17949	108.95	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20230714	3510.25	3531	3500.05	3519.35	28120	3519.35	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230714	2476.7	2498.5	2451.95	2460.85	29575	2460.85	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230714	288.5	290.3	287.25	288.6	182217	288.6	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20230714	533.4	576.55	517.05	557	65103	557	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230714	77.85	77.9	75.6	77.05	13349	77.05	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20230714	15.85	15.95	15.6	15.8	4757395	15.8	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230714	71.15	72.5	70	70.25	59737	70.25	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230714	283.2	283.2	276.05	276.9	10291	276.9	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230714	1.8	1.8	1.7	1.8	32134	1.8
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230714	687.7	691.15	682	684.65	247470	684.65	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230714	2199.5	2222.75	2192.05	2217.15	55786	2217.15	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230714	1615	1615	1593	1606.3	10383	1606.3	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230714	416.9	419.2	414.05	416.6	7579025	416.6	down	down	correct
AMDIND.NSE	AMD Industries Limited	20230714	69.4	69.4	67.15	68.75	6011	68.75	down	down	correct
AMIORG.NSE	Ami Organics Limited	20230714	1149.5	1195.1	1147.95	1176.35	99604	1176.35	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230714	29	30.35	28.8	29.5	282082	29.5	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230714	709.25	715	697.1	701.6	34341	701.6	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20230714	182.1	184.95	180.05	183.7	476457	183.7	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230714	84.9	84.9	83	83.35	12826	83.35	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20230714	419.95	423.45	410	414.05	73505	414.05	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230714	108.4	109.5	107.25	108.15	160647	108.15	down	up	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20230714	25	25.95	24.7	25.4	476903	25.4	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20230714	32	32	31.3	31.7	23303	31.7	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230714	2.95	2.95	2.95	2.95	0	2.95
ANMOL.NSE	Anmol India Limited	20230714	226.4	229.3	221.45	222.55	221885	222.55	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230714	8.6	8.95	8.45	8.6	48965	8.6
ANTGRAPHIC.NSE	Antarctica Limited	20230714	0.65	0.65	0.6	0.6	256564	0.6	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20230714	1883	1920	1848.25	1868.45	54523	1868.45	down	up	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20230714	1044.9	1044.9	1015	1018.7	51067	1018.7	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230714	3498.85	3560	3492.1	3527.2	79859	3527.2	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20230714	179.3	182	179.25	180.3	7749	180.3	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230714	562.9	571	553.05	565.7	90089	565.7	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20230714	218.3	219.8	214.1	216	112317	216	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230714	1360	1360	1325.1	1331.55	311954	1331.55	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230714	657	661.25	641.25	658.2	132314	658.2	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230714	54	55.8	53.6	55.8	3980029	55.8	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230714	5180	5198.45	5096.25	5171.8	508041	5171.8	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230714	716.25	722	710	713.5	60389	713.5	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230714	422.9	424.45	413.45	415.8	1639042	415.8	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230714	1360	1360	1334	1338.1	214	1338.1	down	down	correct
APTECHT.NSE	Aptech Limited	20230714	365.5	388.95	360	365.65	1457451	365.65	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230714	265	289	263.95	285.4	4007235	285.4	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230714	71.35	73	71	72.4	10718	72.4	up	up	correct
ARCHIES.NSE	Archies Limited	20230714	26.65	27.2	26.1	26.8	44528	26.8	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230714	33.8	34.5	32.15	33.3	1314	33.3	down	down	correct
ARIES.NSE	Aries Agro Limited	20230714	164.05	166	164.05	165.45	19736	165.45	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230714	38.5	38.7	37.6	38.1	57310	38.1	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230714	179.7	179.7	175.9	176.65	90096	176.65	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230714	2170.75	2191.95	2087.6	2171.65	21887	2171.65	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230714	44.15	45.4	42.5	43.8	60793	43.8	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230714	325	325	310.2	319.2	2788	319.2	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20230714	4.3	4.3	4.05	4.15	179557	4.15	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230714	19.9	19.9	19.3	19.7	1966	19.7	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230714	122.9	124.75	119.4	120.9	140393	120.9	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230714	116.2	116.2	116.1	116.15	4	116.15	down	up	incorrect
ARVIND.NSE	Arvind Limited	20230714	133.5	136.7	132.55	135.85	829900	135.85	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230714	346.5	350.8	338.7	341.45	146614	341.45	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230714	349.8	351.75	344.8	345.15	14939	345.15	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20230714	527.75	542.75	520.85	540.3	232503	540.3	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230714	224.75	232.5	224.7	230.85	11262	230.85	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230714	414.95	422.8	407.3	409.25	122425	409.25	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230714	455	459.7	445	448.5	103782	448.5	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230714	118.7	125.75	118.15	124	710262	124	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20230714	212.65	215.7	202	203.5	770116	203.5	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20230714	13.7	13.85	13.5	13.75	44932	13.75	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230714	95.6	96.35	92.05	92.65	2679585	92.65	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230714	170.5	172	168.3	171.75	9324330	171.75	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230714	158	159.9	155.1	158.9	1729	158.9	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20230714	3398.55	3439	3387	3429.75	832843	3429.75	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20230714	47.3	47.4	46.95	47.15	347413	47.15	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230714	234.2	237.9	229.55	234.2	4631	234.2
ASTEC.NSE	Astec LifeSciences Limited	20230714	1308.85	1315.95	1281	1290.3	9406	1290.3	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230714	302.35	317	301.05	316.45	625081	316.45	up	up	correct
ASTRAL.NSE	Astral Limited	20230714	1855	1860.85	1838.1	1849.85	288190	1849.85	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230714	359.9	368.8	359.4	361.65	277332	361.65	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230714	3779	3791.55	3711.25	3746.1	8725	3746.1	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230714	25.55	26.4	24.6	26.05	30237	26.05	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20230714	847.3	858.8	834	840.25	2844	840.25	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20230714	630	638	625	633.9	681426	633.9	up	up	correct
ATLANTA.NSE	Atlanta Limited	20230714	14.1	14.5	13.95	14.25	30532	14.25	up	down	incorrect
ATUL.NSE	Atul Ltd	20230714	6550	6609	6516.9	6561.7	20967	6561.7	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20230714	336.7	336.7	332.5	333.9	81614	333.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230714	760	782.5	759.2	781.25	1319880	781.25	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230714	985	997.95	946	974.95	9774	974.95	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230714	728.8	742.95	723.4	738.95	1288118	738.95	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230714	62.15	62.15	60	61.05	8078	61.05	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230714	2216	2232.8	2109.25	2157.3	78716	2157.3	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20230714	70.95	72	69.15	70.95	53312	70.95
AUTOLITIND.NSE	Autolite (India) Limited	20230714	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230714	541.5	575.9	526.4	552.1	294000	552.1	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230714	410.4	416.6	410	413.4	201602	413.4	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20230714	86.25	87.4	84.9	85.5	243340	85.5	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230714	313.4	318.6	313.05	315.35	67491	315.35	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20230714	964.45	967	947.75	957.05	5383514	957.05	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230714	453.27	455.11	452.31	454.71	1827	454.71	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230714	11.08	11.08	11.05	11.06	7898	11.06	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230714	516.95	516.95	479.5	488.35	40976	488.35	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20230714	50.83	50.9	50.7	50.81	53337	50.81	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230714	91.25	91.5	90.85	91.06	15351	91.06	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230714	208.9	208.9	207.67	208.88	1893	208.88	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20230714	310.97	322.5	309.95	321.62	12808	321.62	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230714	74.55	75.4	73.1	73.95	11247	73.95	down	up	incorrect
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230714	96.7	96.7	96.7	96.7	0	96.7
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230714	4.65	4.9	4.65	4.8	102100	4.8	up	up	correct
BAJAJ.NSE	AUTO	20230714	4894.95	4906.3	4850	4859.6	419873	4859.6	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230714	195.5	196.4	194.2	195.9	168870	195.9	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20230714	1251.9	1262.7	1224	1228.45	54352	1228.45	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230714	1623.15	1635	1604.25	1612.85	1088010	1612.85	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230714	16.65	17.15	16.4	17	12465805	17	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230714	7447.4	7590	7320	7534.75	56494	7534.75	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230714	7474	7518.9	7399.9	7482.35	726600	7482.35	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230714	43.4	43.4	42.75	42.95	52757	42.95	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20230714	2156.35	2240	2150	2215.3	58869	2215.3	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230714	513	513	501.05	509.35	3382	509.35	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230714	27.05	27.4	26.3	26.45	17434	26.45	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230714	2389	2439.95	2387.6	2434.35	156736	2434.35	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20230714	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230714	136.2	136.2	133.85	135.35	247586	135.35	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20230714	96	97.65	94.1	95.3	54141	95.3	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230714	375.3	381.45	374.25	380.5	1247391	380.5	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20230714	85.65	85.95	85.1	85.2	9180	85.2	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20230714	2745	2755.3	2709.05	2728.8	484	2728.8	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230714	316.5	318.15	312	313.9	113877	313.9	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230714	216	223	214.2	221.6	19972762	221.6	up	up	correct
BANG.NSE	Bang Overseas Limited	20230714	39.55	39.85	39.1	39.7	8811	39.7	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20230714	68.6	69.1	67.3	68.45	6345	68.45	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20230714	197.25	200.05	195.05	198.4	16740705	198.4	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230714	455.5	457.79	454	456.23	224836	456.23	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20230714	77.85	78.3	76.75	77.85	8828498	77.85
BANSWRAS.NSE	Banswara Syntex Limited	20230714	159.9	160.65	154.8	156.55	203323	156.55	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230714	672.5	681	672.5	678.9	65859	678.9	up	up	correct
BASF.NSE	BASF India Limited	20230714	2578.95	2587	2551	2565.05	13686	2565.05	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230714	47	48.2	46	47.75	115598	47.75	up	up	correct
BATAINDIA.NSE	Bata India Limited	20230714	1660	1683.9	1648.3	1681.1	297308	1681.1	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230714	4657.4	4675	4582	4593.55	4652	4593.55	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230714	3560	3685	3538.45	3671	21901	3671	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230714	1110	1128	1103	1109.9	43925	1109.9	down	down	correct
BCG.NSE	Brightcom Group Limited	20230714	24.05	26.25	23.75	26.25	43212932	26.25	up	up	correct
BCLIND.NSE	BCL Industries Limited	20230714	484.85	488.9	467.6	469.5	210738	469.5	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20230714	1217.95	1224.85	1175.1	1181.2	631732	1181.2	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230714	29.2	29.8	28.6	29.8	54089	29.8	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230714	844.05	856	817.5	825.05	235490	825.05	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230714	64.4	69	63.8	66.9	51676	66.9	up	up	correct
BEL.NSE	Bharat Electronics Limited	20230714	126	127.5	124.1	127.15	9577719	127.15	up	up	correct
BEML.NSE	BEML Limited	20230714	1579	1602.9	1560	1591.15	148284	1591.15	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230714	95	95.9	92.7	93.45	571550	93.45	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230714	671.95	671.95	654.75	668.1	559255	668.1	down	down	correct
BESTAGRO.NSE	Best Agrolife Limited	20230714	1113.5	1121.4	1101	1105.35	44621	1105.35	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230714	379.7	386.55	375.05	385	22885	385	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20230714	370.65	383.35	368.5	378.6	236035	378.6	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230714	2.25	2.25	2.25	2.25	0	2.25
BGRENERGY.NSE	BGR Energy Systems Limited	20230714	55.6	56.4	54.8	55.9	150176	55.9	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20230714	155	164.95	152.05	161.5	135413	161.5	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230714	54.6	55.35	53.5	54.8	45814	54.8	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230714	4.65	4.7	4.6	4.7	160393	4.7	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20230714	865	869	855.35	867.2	722002	867.2	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230714	127.5	132	126.3	131.1	105297	131.1	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230714	9200.05	9300	9160	9184	911	9184	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230714	192.9	205.9	191.05	202	1479011	202	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230714	885	890.25	879.65	886.5	3860080	886.5	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20230714	92.5	92.9	91.05	92.1	12918080	92.1	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230714	153.2	159	151.35	157.15	153746	157.15	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20230714	206.65	211	203.05	209.4	12054	209.4	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230714	23.45	23.8	23.2	23.35	105092	23.35	down	down	correct
BIOCON.NSE	Biocon Limited	20230714	258.05	263.4	256.15	262.2	2624910	262.2	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230714	44.8	45	44.2	44.55	13090	44.55	down	down	correct
BIRET.NSE	RR	20230714	265.99	265.99	263.8	264.66	57238	264.66	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20230714	168.55	169.7	167	168.6	61365	168.6	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20230714	1228	1232	1206.75	1214.6	28271	1214.6	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230714	62.8	64.3	61.65	62.2	382038	62.2	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230714	4.45	4.45	4.35	4.4	104444	4.4	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20230714	0.85	0.85	0.8	0.85	17378	0.85
BLBLIMITED.NSE	BLB Limited	20230714	18.8	18.9	18.25	18.5	52400	18.5	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230714	85.55	92.5	85.3	90.55	1428393	90.55	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230714	45.6	46.8	44.7	45.4	565412	45.4	down	down	correct
BLS.NSE	BLS International Services Limited	20230714	220	220.95	216.5	219.55	1614137	219.55	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230714	0.95	0.95	0.95	0.95	0	0.95
BLUEDART.NSE	Blue Dart Express Limited	20230714	7293	7480	7293	7409.4	16247	7409.4	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20230714	800	809.4	787.55	793.75	112305	793.75	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230714	73.65	74.4	73.2	73.8	151030	73.8	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230714	112.25	114.3	110.75	113.55	2052794	113.55	up	up	correct
BOROLTD.NSE	Borosil Limited	20230714	409.55	418.05	407.75	414.1	62707	414.1	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20230714	477.8	484.85	476.25	480.7	154129	480.7	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20230714	19048.95	19086.2	18740	18901.55	87365	18901.55	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230714	380	381.75	375.6	379.55	3179458	379.55	down	up	incorrect
BPL.NSE	BPL Limited	20230714	59.75	59.75	58.75	59	66716	59	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230714	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230714	585.05	585.95	571.05	573.45	158238	573.45	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230714	5118	5150	5085.1	5133.2	220335	5133.2	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20230714	30.4	30.9	30.2	30.6	35756	30.6	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20230714	81.95	84.75	81.75	82.2	42640	82.2	up	up	correct
BSE.NSE	BSE Limited	20230714	740.25	764.95	740.25	757.45	2371126	757.45	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230714	282.9	294.45	282.9	294.45	44934	294.45	up	up	correct
BSL.NSE	BSL Limited	20230714	167.85	172	163	171.15	6618	171.15	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230714	53.2	53.8	53.2	53.49	11184	53.49	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230714	22.6	22.6	21.9	22.11	725976	22.11	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230714	363.8	381	362.6	379.7	7264128	379.7	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20230714	4.3	4.45	4.25	4.35	250889	4.35	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230714	1189.95	1206	1183.8	1195.6	3134	1195.6	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20230714	35.65	35.65	33.9	34.05	9159	34.05	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20230714	38.25	38.65	38	38.3	23791	38.3	up	up	correct
CALSOFT.NSE	California Software Company Limited	20230714	14.5	14.5	14.2	14.35	12221	14.35	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230714	157	160.5	155.85	158.05	441096	158.05	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20230714	2249.7	2279	2236.15	2272.1	105535	2272.1	up	up	correct
CANBK.NSE	Canara Bank	20230714	322.6	328.7	322	326.6	6635103	326.6	up	up	correct
CANDC.NSE	C & C Constructions Limited	20230714	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230714	792.85	811.95	791.05	802.4	618625	802.4	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230714	995	1001.95	980	984.65	15702	984.65	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230714	218.95	221.8	216	218.15	595612	218.15	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230714	810.4	822.5	807.45	820.7	57767	820.7	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20230714	77.05	78.85	77	77.1	7265	77.1	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230714	1184.85	1194	1171	1188.2	124072	1188.2	up	down	incorrect
CAREERP.NSE	Career Point Limited	20230714	216	217.7	211	214.65	42397	214.65	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20230714	697.95	713	696.3	701.8	38504	701.8	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20230714	524	527.95	511.9	515.2	220407	515.2	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230714	133.05	133.3	131.15	131.95	518759	131.95	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230714	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230714	6.95	7.1	6.8	6.85	175084	6.85	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230714	744	749.5	724.9	729.9	142731	729.9	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230714	1195	1218	1186.35	1208.15	444202	1208.15	up	up	correct
CEATLTD.NSE	CEAT Limited	20230714	2488.4	2538.8	2395.5	2424.7	343488	2424.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230714	13.45	13.5	12.95	13.2	86521	13.2	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230714	422.65	426.8	418.55	425.9	29086	425.9	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20230714	10.1	10.6	9.85	10.3	580343	10.3	up	up	correct
CENTRALBK.NSE	Central Bank of India	20230714	30.2	30.5	29.75	30.4	9775993	30.4	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20230714	20.35	21	20.35	20.8	227427	20.8	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20230714	1379	1430.4	1374.95	1400.65	31235	1400.65	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230714	664	673.4	649.95	659.85	96576	659.85	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230714	899.1	955.9	896.45	951.2	1180621	946.2	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20230714	7189.85	7219.85	7008.1	7030.3	24332	7030.3	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230714	5.7	5.7	5.5	5.6	239459	5.6	down	down	correct
CESC.NSE	CESC Limited	20230714	75.25	76.1	75.25	75.45	1735190	75.45	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20230714	796.55	811	777.7	780.2	236636	780.2	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230714	404.5	410	397.05	408.75	1226202	408.75	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20230714	453.1	457.45	446.85	452.3	142228	452.3	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230714	267.95	267.95	263.55	266.3	1200162	266.3	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230714	412	424.4	412	420.55	36662	420.55	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230714	264	265.9	262	264.15	46985	264.15	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230714	305.45	316.65	304.6	308.55	31648	308.55	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230714	432	452.35	432	442.35	181219	442.35	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230714	439	447	438.05	442.4	969680	442.4	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230714	1167.05	1175	1152.75	1164.35	1162429	1164.35	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230714	930	944	920	925.05	59804	925.05	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230714	794.95	814	789.8	806.6	191235	806.6	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20230714	90	90	85.15	87.1	37613	87.1	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20230714	13.2	13.8	12.9	13.5	21806	13.5	up	down	incorrect
CIPLA.NSE	Cipla Limited	20230714	1026.15	1034.8	1019.35	1030.9	787233	1030.9	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20230714	1308.7	1322.55	1299.6	1309.75	67261	1309.75	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20230714	69.3	70.4	68.05	68.85	52748	68.85	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230714	167.3	167.4	162.8	165.25	104908	165.25	down	down	correct
CMICABLES.NSE	CMI Limited	20230714	8.4	8.4	8.4	8.4	0	8.4
COALINDIA.NSE	Coal India Limited	20230714	230	232.1	229.75	231.05	7390502	231.05	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230714	640.35	643.9	626.55	629.7	1243233	629.7	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230714	41.95	46	41.25	43.9	11973081	43.9	up	down	incorrect
COFORGE.NSE	Coforge Limited	20230714	4788	4966.4	4778.95	4925.8	653920	4925.8	up	down	incorrect
COLPAL.NSE	Colgate	20230714	1817	1840	1806.4	1836.65	368774	1836.65	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20230714	13	13.35	12.05	12.65	7789760	12.65	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230714	21	21	20.4	20.55	48265	20.55	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230714	678.5	690	677.25	688.8	554148	688.8	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230714	75.5	76.6	74	75.45	994617	75.45	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230714	133.25	138	130.65	133.5	3173	133.5	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20230714	655	663	647	659.05	63660	659.05	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230714	34.95	35.9	34.55	35.05	37085	35.05	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230714	93.6	94.95	92	93.75	71111	93.75	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20230714	930	947.85	921.25	944.1	1073070	944.1	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20230714	3.9	3.95	3.85	3.9	57803	3.9
CPSEETF.NSE	Nippon Mutual Funds	20230714	45.75	45.75	44.19	44.47	572757	44.47	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230714	4133.7	4644.7	4130.05	4542.6	375604	4542.6	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20230714	474.9	514.8	474.9	503.15	175404	503.15	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20230714	3.9	3.9	3.8	3.85	535	3.85	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20230714	1268.5	1288.25	1263.6	1275.7	109325	1275.7	up	up	correct
CREST.NSE	Crest Ventures Limited	20230714	219	221.9	217	218.85	13846	218.85	down	down	correct
CRISIL.NSE	CRISIL Limited	20230714	3869	3910.75	3821.55	3835.15	16320	3835.15	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230714	290.9	293.75	289.35	292.4	1149574	292.4	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20230714	296.7	296.7	288	291.8	402918	291.8	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230714	66.1	67.95	65.2	67.5	11469	67.5	up	up	correct
CUB.NSE	City Union Bank Limited	20230714	127.4	128.95	126.6	127.8	2292169	127.8	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20230714	37.85	37.85	36.05	36.9	11484	36.9	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230714	1901	1923	1892.65	1918.4	324663	1918.4	up	up	correct
CUPID.NSE	Cupid Limited	20230714	246.8	255	244	253.1	64580	253.1	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230714	15.8	15.8	15	15.35	44637	15.35	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230714	130	131	123.5	129.2	33078	129.2	down	down	correct
CYIENT.NSE	Cyient Limited	20230714	1433	1446.3	1415.05	1440.7	516712	1440.7	up	up	correct
DAAWAT.NSE	LT Foods Limited	20230714	132	135.5	130.3	133.4	1795742	133.4	up	up	correct
DABUR.NSE	Dabur India Limited	20230714	577.65	588	576.8	586.5	1133717	586.5	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230714	2081.35	2081.35	2048.45	2056.15	140749	2056.15	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230714	374.25	381.8	370	380.2	104947	380.2	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20230714	44.85	49.15	44.35	47.1	200505	47.1	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20230714	12.05	12.1	11.7	11.75	569988	11.75	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20230714	650.7	678.7	647.05	665.9	1049448	665.9	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20230714	176	185.75	175.1	184.6	610680	184.6	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20230714	244.15	248.3	242.55	244.5	489459	244.5	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20230714	71.85	76	71.85	75.15	827197	75.15	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230714	22.95	23.7	22.95	23.6	2032	23.6	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230714	138.7	140	133.85	138.55	568217	138.55	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20230714	125	126.15	123.2	124.15	610251	124.15	down	down	correct
DCM.NSE	DCM Limited	20230714	66.9	67.9	65.85	66.85	23357	66.85	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230714	4.4	4.6	4.4	4.5	3485	4.5	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230714	158	163.4	157.05	159.55	47151	159.55	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230714	910	917.95	888.5	897.95	54242	894.35	down	up	incorrect
DCW.NSE	DCW Limited	20230714	43.95	44.15	43.05	43.3	884392	43.3	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20230714	495.05	500.9	491.4	492.45	7057	492.45	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230714	601	605	595.6	599.4	458099	599.4	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230714	1933.95	1946	1916.3	1943.8	304419	1943.8	up	down	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20230714	128	131.9	126	128.6	12643	128.6	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20230714	208.1	216.95	205	214.5	1182080	214.5	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20230714	384	384	366	371.05	1114	371.05	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20230714	182	186.3	179.05	184	18333885	184	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230714	86	89.4	85.2	86.7	46998	86.7	up	up	correct
DEN.NSE	DEN Networks Limited	20230714	33.45	34.4	33.25	34.15	931458	34.15	up	down	incorrect
DENORA.NSE	De Nora India Limited	20230714	1980.05	2323.25	1976	2256.15	155964	2256.15	up	up	correct
DEVYANI.NSE	Devyani International Limited	20230714	194.9	196.75	192.5	193.75	1234662	193.75	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20230714	15.55	16.4	15.15	16.1	2132	16.1	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230714	270	274.95	267.1	271.5	333671	271.5	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230714	20.8	22.85	20.75	21.35	7706942	21.35	up	up	correct
DHANI.NSE	Dhani Services Limited	20230714	30.4	30.95	30.05	30.55	1903481	30.55	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230714	772.1	778.5	766	775.1	15600	775.1	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230714	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20230714	720	739	714.1	731.3	2228	731.3	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230714	797.95	820	795.7	811.75	13060	811.75	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230714	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230714	456.15	466.8	452.2	455.2	6635	455.2	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230714	20.1	20.5	19.7	20.05	136471	20.05	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20230714	18.2	19.65	18.05	19.45	56453414	19.45	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230714	3659	3690	3627	3677.2	295738	3677.2	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230714	4322.85	4430	4294.65	4319.75	460530	4319.75	down	down	correct
DLF.NSE	DLF Limited	20230714	493.8	496.5	491.2	493.15	2539514	493.15	down	down	correct
DLINKINDIA.NSE	D	20230714	264.8	288.5	262.6	277.25	2219875	277.25	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20230714	3840.8	3881.85	3782	3838.75	369703	3838.75	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230714	3.2	3.2	3.05	3.05	83970	3.05	down	up	incorrect
DODLA.NSE	Dodla Dairy Limited	20230714	620.05	626.65	616.55	619.7	107632	619.7	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230714	360.2	368	358.25	361.35	58400	361.35	up	up	correct
DONEAR.NSE	Donear Industries Limited	20230714	97.7	99	96.6	97.55	93225	97.55	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230714	269.15	285	267.7	271.95	16906	271.95	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20230714	11.85	12.2	11.85	12.15	200933	12.15	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20230714	547.75	569.05	547.75	556.4	36077	556.4	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230714	36.1	37.7	36.1	36.9	8230	36.9	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230714	363.4	366.9	356.7	363.05	77232	363.05	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230714	5155	5164.9	5076.25	5092.05	388409	5092.05	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230714	515	521.4	511.1	515.35	21570	515.35	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20230714	203.65	210	203.65	204	7079	204	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230714	6.65	6.7	6.5	6.6	140885	6.6	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230714	266.95	289.9	266.95	286.8	233186	286.8	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230714	90.05	91.2	89.5	90.2	593150	90.2	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230714	3870.5	4050	3870.5	3917.6	20268	3917.6	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20230714	285.35	289.95	280.55	283.05	17424	283.05	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230714	44.2	44.5	43.65	43.85	24629052	43.85	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230714	2.05	2.1	2.05	2.05	19878	2.05
EASUNREYRL.NSE	Easun Reyrolle Limited	20230714	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230714	4400.01	4400.01	4400.01	4400.01	0	4400.01
EBBETF0425.NSE	Edelweiss Amc Ltd	20230714	1140	1140	1138.51	1139.87	4441	1139.87	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230714	1289.79	1293.78	1286.1	1289.01	6731	1289.01	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230714	1152	1154	1148.95	1152.34	8379	1152.34	up	up	correct
ECLERX.NSE	eClerx Services Limited	20230714	1714	1742.7	1705	1731.7	95997	1731.7	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230714	49.5	49.9	48.85	49.1	962793	49.1	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230714	2.2	2.2	2.2	2.2	0	2.2
EICHERMOT.NSE	Eicher Motors Limited	20230714	3275	3365	3256	3347.1	1577337	3347.1	up	up	correct
EIDPARRY.NSE	E.I.D.	20230714	456.3	458.1	452.6	453.9	194210	453.9	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230714	526	549.9	525.85	531.35	49482	531.35	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20230714	210.9	215.95	209.55	212.35	562359	212.35	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230714	662	666.85	630	651.7	9883	651.7	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230714	117.95	118.9	116	116.8	460461	116.8	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230714	720	773.95	710.35	721.75	1080767	721.75	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230714	57	58.45	56.7	58.05	2797802	58.05	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230714	80.1	82.75	78.2	81.15	9782	81.15	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230714	570	581.35	564	572.95	467965	572.95	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230714	39.95	40.6	39	39.15	89225	39.15	down	down	correct
EMAMILTD.NSE	Emami Limited	20230714	414.85	420	412	413.65	123789	413.65	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20230714	118.15	118.45	116.95	117.15	9369	117.15	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230714	66	67.45	65.1	65.3	45647	65.3	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230714	76	76.8	74.85	75.75	21507	75.75	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20230714	88.45	88.45	86	86.45	8740	86.45	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20230714	1681	1727.15	1668.05	1715.7	209200	1715.7	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20230714	17.5	17.5	16.9	16.95	36032	16.95	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230714	124	128	122	126.75	9577215	126.75	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230714	139.7	139.7	136.2	137.35	10526	137.35	down	down	correct
EPL.NSE	EPL Limited	20230714	221.3	222.35	217.1	220.65	564305	220.65	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230714	93.7	95.6	93.55	95.15	2500055	95.15	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20230714	700.35	717	695.05	714.55	49092	714.55	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20230714	19.7	19.8	19.5	19.65	216968	19.65	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230714	4300	4400	4251	4327.8	11784	4327.8	up	up	correct
ESCORTS.NSE	Escorts Limited	20230714	2320.9	2392	2317	2376.75	381901	2376.75	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230714	11.65	11.95	11.25	11.4	168982	11.4	down	down	correct
ESTER.NSE	Ester Industries Limited	20230714	107.75	108.3	105.5	107.5	89305	107.5	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230714	335.05	345	334.95	342.85	139464	342.85	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20230714	846	859.85	843.2	855.05	9626	855.05	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230714	0.35	0.4	0.35	0.35	2446281	0.35
EXCELINDUS.NSE	Excel Industries Limited	20230714	932.55	969	925	953.8	13951	953.8	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20230714	252.7	257.45	251.7	254.25	3804390	254.25	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20230714	1538.3	1646	1529.25	1627.6	99917	1627.6	up	down	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20230714	112.5	113.25	109.6	110.65	115375	110.65	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230714	491.45	505.65	486.05	494	2043456	494	up	down	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230714	1228.05	1245.15	1213.55	1236.75	7177	1236.75	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20230714	270.9	276	268.1	274.45	279094	274.45	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20230714	0.95	0.95	0.9	0.95	8178313	0.95
FCSSOFT.NSE	FCS Software Solutions Limited	20230714	2.15	2.45	2.15	2.35	15014201	2.35	up	down	incorrect
FDC.NSE	FDC Limited	20230714	326	334.95	324.75	330.05	244868	330.05	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230714	128.05	130	126.6	129.3	30563704	129.3	up	up	correct
FEL.NSE	Future Enterprises Limited	20230714	0.9	0.9	0.9	0.9	350194	0.9
FELDVR.NSE	Future Enterprises Limited	20230714	5.1	5.1	5.1	5.1	5007	5.1
FIEMIND.NSE	Fiem Industries Limited	20230714	1814.95	1844.5	1810	1835.15	28032	1835.15	up	up	correct
FILATEX.NSE	Filatex India Limited	20230714	38.25	38.65	38	38.25	180854	38.25
FINCABLES.NSE	Finolex Cables Limited	20230714	884.5	884.5	858	874.6	565229	874.6	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230714	4642	4696.95	4620	4680.8	19199	4680.8	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20230714	175	177.6	175	176.35	588893	176.35	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230714	26.35	28	26.35	26.95	18292	26.95	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230714	4.8	4.9	4.75	4.85	166496	4.85	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230714	2715.55	2770	2692.6	2764.05	194001	2764.05	up	down	incorrect
FMGOETZE.NSE	Federal	20230714	376.9	376.9	370.95	372.05	77751	372.05	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230714	4.55	4.75	4.55	4.7	84640	4.7	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20230714	2595.1	2762	2595.1	2749.15	126083	2749.15	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20230714	329	329	324.2	327.05	1078315	327.05	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20230714	2619.75	2699.95	2615.1	2692	3064	2692	up	up	correct
FRETAIL.NSE	Future Retail Limited	20230714	3.2	3.2	3.2	3.2	327573	3.2
FSC.NSE	Future Supply Chain Solutions Limited	20230714	10.7	10.7	10.7	10.7	0	10.7
FSL.NSE	Firstsource Solutions Limited	20230714	128.05	134.35	126.7	132.8	7676425	132.8	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20230714	205.75	206.4	202.1	203.25	238814	203.25	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230714	238.8	253.85	238.8	251.5	1185336	251.5	up	up	correct
GAIL.NSE	GAIL (India) Limited	20230714	108.2	110.6	107.5	110	10678733	110	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20230714	3.2	3.3	3	3.05	1761355	3.05	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230714	2575.25	2586.35	2554	2560.75	12834	2560.75	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20230714	70.45	73.6	70.45	73.2	272819	73.2	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230714	605	613.5	597.95	603.75	22637	603.75	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230714	1035	1067.9	1033.1	1039.65	19675	1039.65	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230714	149.9	157.6	149.15	154.4	299333	154.4	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230714	390	410.35	388	407.4	101119	407.4	up	down	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20230714	6.7	6.7	6.7	6.7	0	6.7
GANGESSECU.NSE	Ganges Securities Limited	20230714	109.85	124	107.1	121.8	64821	121.8	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230714	0.95	0.95	0.95	0.95	0	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20230714	3105.6	3134.95	3080	3126.25	7543	3126.25	up	up	correct
GATI.NSE	Gati Limited	20230714	125.6	131.4	125	129.5	691213	129.5	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230714	0.75	0.75	0.75	0.75	0	0.75
GAYAPROJ.NSE	Gayatri Projects Limited	20230714	6.45	6.45	6	6.45	450085	6.45
GEECEE.NSE	GeeCee Ventures Limited	20230714	172.2	174.7	171.1	172.35	4961	172.35	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230714	268	268	257.05	263.45	42608	263.45	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230714	51.4	51.4	50.2	50.55	8473	50.55	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20230714	315	333.4	314.6	319.3	177300	319.3	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230714	16.3	16.5	16	16.15	218973	16.15	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230714	166.15	181	163.5	179.05	4633747	179.05	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230714	47	47.3	45.8	46.55	378820	46.55	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20230714	156.8	164.45	154.8	159.55	428504	159.55	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230714	773.15	820	767.05	788.75	1599006	788.75	up	up	correct
GET&D.NSE	GE T&D India Limited	20230714	223	237.65	220	237.65	107078	237.65	up	up	correct
GFLLIMITED.NSE	GFL Limited	20230714	54.75	55.6	54	55	142209	55	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20230714	6.6	6.6	6.6	6.6	0	6.6
GHCL.NSE	GHCL Limited	20230714	511.65	519.8	511.65	514.15	96379	514.15	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230714	186.15	196.9	183.3	192.65	973203	192.65	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20230714	184.05	186.45	184	184.7	390708	184.7	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230714	69.2	69.5	67.55	68.3	12711	68.3	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230714	5485	5823.9	5446.55	5779.7	65907	5779.7	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230714	28.15	28.85	28	28.2	19352	28.2	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230714	110.6	113.4	110.15	111.85	643594	111.85	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230714	11.25	11.3	10.85	10.95	321954	10.95	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20230714	840	883.5	825	834.9	826	834.9	down	down	correct
GLAND.NSE	Gland Pharma Limited	20230714	1112	1147	1109	1136.75	1085336	1136.75	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230714	1403	1403	1386	1387.4	100421	1387.4	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230714	685.25	704.9	681.05	702.1	1533088	702.1	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20230714	3.25	3.35	3.2	3.25	19279	3.25
GLOBAL.NSE	Global Education Limited	20230714	164.95	169.8	162	163.6	32641	163.6	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230714	77.5	87.15	76.4	85.5	677336	85.5	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230714	3.3	3.3	3.3	3.3	0	3.3
GLOBUSSPR.NSE	Globus Spirits Limited	20230714	1245.8	1263.9	1241	1248.5	59825	1248.5	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20230714	610	611	586.55	596.85	135658	596.85	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20230714	606.35	606.35	594.05	595.65	42939	595.65	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230714	169.55	175	168.6	174.35	2749454	174.35	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230714	1489.05	1495.35	1480.2	1485.4	46168	1485.4	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230714	44.5	45.1	44.1	44.8	6100474	44.8	up	up	correct
GNA.NSE	G N A Axles Limited	20230714	904.4	926.4	898.9	918.1	94319	918.1	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230714	588.55	595.15	581.95	593.8	896421	593.8	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20230714	523.85	540	523.8	529.35	86119	529.35	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230714	380	396.95	378.15	382.6	323582	382.6	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230714	1633.65	1659	1623	1649.75	92902	1649.75	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230714	1.1	1.1	1.1	1.1	2961107	1.1
GODREJAGRO.NSE	Godrej Agrovet Limited	20230714	458	461.9	457	458.9	43578	458.9	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230714	1056.85	1069.4	1056.85	1062.95	877678	1062.95	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20230714	489.6	495	488	489.2	71441	489.2	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230714	1637.8	1678	1637.75	1666.1	1761853	1666.1	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230714	0.8	0.85	0.75	0.8	64533	0.8
GOKEX.NSE	Gokaldas Exports Limited	20230714	531.35	540.65	527.1	533.95	272433	533.95	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230714	30.45	30.45	29.9	30	58911	30	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230714	109.5	110.5	108.2	108.95	130990	108.95	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230714	50.65	50.68	50.5	50.59	2947591	50.59	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230714	41	41.95	41	41.35	1338	41.35	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20230714	128.7	129	124.2	124.95	756583	124.95	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230714	50.7	51.3	50.5	50.55	138066	50.55	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230714	101.45	112.05	101.45	112.05	255970	112.05	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20230714	452.55	459.3	447.35	450.35	245575	450.35	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230714	1300.6	1315	1280.05	1288.45	25193	1288.45	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230714	526.65	535.4	523.9	533.9	498015	533.9	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230714	120	121	119	120.1	729843	120.1	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230714	70.45	71.75	69	70.35	41546	70.35	down	down	correct
GRANULES.NSE	Granules India Limited	20230714	305.3	310.45	302.35	308.8	1777667	308.8	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20230714	410	423.85	410	415.8	2036497	415.8	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20230714	1762.55	1768.95	1743.65	1753.2	407663	1753.2	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230714	109	110.25	108.45	109.5	166279	109.5	up	up	correct
GRAVITA.NSE	Gravita India Limited	20230714	631.9	634.6	612	619.7	188803	619.7	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230714	137.75	138.65	135.75	137.6	845236	137.6	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230714	484.25	498.8	480.65	489	106952	489	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230714	357.7	361	352.05	353.15	277001	353.15	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230714	178.2	180.7	177.4	178.5	100493	178.5	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230714	10.8	10.85	10.35	10.65	4994966	10.65	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230714	2178.25	2222.9	2141.6	2151.15	33790	2151.15	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20230714	1347.35	1347.35	1315	1323.2	17594	1323.2	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230714	820	827	777.1	813.95	1477	813.95	down	down	correct
GRPLTD.NSE	GRP Limited	20230714	3595	3750	3595	3729.25	284	3729.25	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230714	606	608.3	565.55	584	829499	584	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230714	168.7	169.55	167.55	168.9	1254212	168.9	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20230714	295	298.45	293	295.5	1038248	295.5	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20230714	184.8	186	179.85	183.3	54357	183.3	down	down	correct
GTL.NSE	GTL Limited	20230714	7.15	7.3	6.6	7	733718	7	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230714	0.75	0.8	0.75	0.8	9101380	0.8	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20230714	114.5	115.55	113.75	115.05	28442	115.05	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230714	229.95	231.5	225	226	86815	226	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230714	678	679.6	670.2	672	64046	672	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230714	222.95	241.9	216.35	226.55	100207	226.55	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230714	467.05	467.4	459.45	460.2	1968806	460.2	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230714	27.5	27.5	27.1	27.15	400	27.15	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230714	478.65	481.95	476.2	480.4	16685	480.4	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20230714	39.95	41.75	39.7	41.05	153424	41.05	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230714	241.6	242.1	237	238.05	48814	238.05	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230714	3856.5	3867	3775.2	3836.7	1194888	3836.7	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230714	973.5	988.55	968.1	973.5	596648	973.5
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230714	133.2	134.95	131.1	132.95	19537	132.95	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230714	15.25	15.4	15.15	15.3	2496104	15.3	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230714	977.55	977.55	958.1	964.65	17416	964.65	down	down	correct
HAVELLS.NSE	Havells India Limited	20230714	1274.2	1283.3	1258.6	1280.75	828040	1280.75	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230714	1.85	1.85	1.75	1.75	47414	1.75	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230714	165	167.95	164.2	166.9	2445529	166.9	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20230714	48.2	52.25	47.85	51.5	60549	51.5	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20230714	20.5	20.75	20.25	20.6	28173530	20.6	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230714	320	325.55	319.7	323.15	59191	323.15	up	down	incorrect
HCL.NSE	INSYS	20230714	13.6	14.55	13.6	14.1	1614418	14.1	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20230714	1114.2	1157.1	1111.55	1150.95	6605038	1150.95	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230714	2330	2386.6	2328.7	2379.8	357658	2379.8	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20230714	1653.6	1653.6	1635	1644.5	12363607	1644.5	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230714	683.85	684.8	660.55	670.05	6273380	670.05	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20230714	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20230714	203.18	203.18	203.18	203.18	0	203.18
HDFCSENETF.NSE	HDFC Mutual Fund	20230714	689.84	689.84	689.84	689.84	0	689.84
HDIL.NSE	Housing Development and Infrastructure Limited	20230714	2.55	2.55	2.55	2.55	0	2.55
HEG.NSE	HEG Limited	20230714	1544	1630	1544	1609.85	611796	1609.85	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20230714	177.1	178.7	174.2	176.4	294851	176.4	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230714	101.85	101.85	99	99.95	645324	99.95	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230714	367.95	372.3	365.5	369.45	38137	369.45	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20230714	270.1	275	268.8	269.55	46845	269.55	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230714	219	224.9	217.7	221.95	184617	221.95	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230714	3078.9	3142.5	3073.1	3136.3	811153	3136.3	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230714	1690.15	1707.85	1670	1684.85	3512	1684.85	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20230714	148	149.95	146	146.9	3995	146.9	down	down	correct
HFCL.NSE	HFCL Limited	20230714	63.95	64.5	63.45	64.1	3855274	64.1	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230714	869.95	877.5	865	869.9	62007	869.9	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230714	1057.05	1063.15	1052.1	1057.35	32445	1057.35	up	up	correct
HIKAL.NSE	Hikal Limited	20230714	304	305.9	300.6	302.3	189762	302.3	down	down	correct
HIL.NSE	HIL Limited	20230714	2940	3010.1	2940	2999.5	8530	2999.5	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20230714	166.4	168.95	162.15	167.6	28338	167.6	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230714	133.05	134.3	131	131.65	358504	131.65	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230714	441	448.5	439.6	446.95	10801568	446.95	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230714	355.85	364.1	355	360.05	19742	360.05	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230714	89.8	89.8	88.05	88.45	15737	88.45	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230714	118	121.25	117.9	120.1	9645590	120.1	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230714	14.25	14.25	13.95	14.1	282744	14.1	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230714	12.65	12.65	12.65	12.65	0	12.65
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230714	211.5	219.5	211.5	218.4	862421	218.4	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230714	287	290.5	283.5	287.4	2529040	287.4	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230714	2655	2686.5	2651.05	2676.9	1419016	2676.9	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230714	326.8	329	324.05	328.55	563672	328.55	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20230714	287.45	299.9	281	294.25	3114	294.25	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230714	163.7	164.95	160.05	161.85	16828	161.85	down	down	correct
HITECH.NSE	Hi	20230714	82	84.85	81.5	82.1	2713830	82.1	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230714	225	232	224.65	226.75	8406	226.75	up	up	correct
HITECHGEAR.NSE	The Hi	20230714	395	399.65	384.05	391.45	14455	391.45	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230714	647.15	655.95	647.15	653.4	24953	653.4	up	up	correct
HLVLTD.NSE	HLV Limited	20230714	14.05	14.55	14.05	14.25	749866	14.25	up	up	correct
HMT.NSE	HMT Limited	20230714	28.5	28.5	27.6	28.15	6881	28.15	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230714	60.9	62.9	60.1	62.65	63156	62.65	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20230714	559.95	561	553.25	559.95	35615	559.95
HNGSNGBEES.NSE	Nippon Mutual Funds	20230714	280.98	280.98	277.1	279.55	20419	279.55	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230714	805	813.55	796.35	803.65	125348	803.65	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230714	43333	43691.15	43022.15	43231.25	2338	43231.25	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20230714	2172.35	2178	2158.05	2167.05	3376	2167.05	down	down	correct
HOVS.NSE	HOV Services Limited	20230714	49	49.95	48.05	49.4	8448	49.4	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20230714	194.4	213	189	211.9	2540250	211.9	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230714	135.7	143.7	134.2	142.75	12088712	142.75	up	up	correct
HTMEDIA.NSE	HT Media Limited	20230714	19.9	21.15	19.8	20.85	355520	20.85	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20230714	45.25	45.25	43.7	44.15	27251	44.15	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230714	58.95	59.7	58.65	59.05	3501237	59.05	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230714	286.35	297.95	283.55	294	250694	294	up	up	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230714	194.25	197.5	193.49	194.7	322	194.7	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230714	61.9	62.25	61	61.55	3670510	61.55	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230714	120.45	121.9	119.4	121.7	6286827	121.7	up	up	correct
ICDSLTD.NSE	ICDS Limited	20230714	26.55	26.6	26.1	26.6	2049	26.6	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230714	406	406	395.05	402.1	19120	402.1	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230714	28.27	28.27	27.94	28.02	27157	28.02	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230714	196.88	197.09	196.16	196.92	23323	196.92	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230714	69	69	67.32	67.68	152883	67.68	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230714	959.75	965	951.35	960.05	12871569	960.05	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230714	45.54	45.54	44.91	45.2	9151931	45.2	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230714	227.91	228.88	226.88	228.07	4026	228.07	up	down	incorrect
ICICIFMCG.NSE	ICICIPRAMC	20230714	545.88	552.45	542.08	550.95	3710	550.95	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230714	1356	1378.9	1351.45	1375.8	447923	1375.8	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230714	52.02	52.2	52	52.08	152091	52.08	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230714	1000.01	1000.08	999.75	999.98	137484	999.98	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230714	160.48	160.48	158.35	159.88	49890	159.88	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230714	137.73	139.64	137.73	139.14	31997	139.14	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230714	212.84	213.75	211.52	212.83	3606	212.83	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230714	212.3	214.05	212.01	213.58	1183661	213.58	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230714	110.38	112	109.74	111.65	40276	111.65	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230714	46.8	46.8	45.3	45.67	64057	45.67	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230714	91.83	91.84	90.93	91.55	6699	91.55	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230714	601.45	605.65	581.6	587.85	2268610	587.85	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230714	727	733.48	727	730.96	1370	730.96	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20230714	209.5	224.9	209.5	221.5	2281334	221.5	up	up	correct
ICRA.NSE	ICRA Limited	20230714	5440.55	5460	5405	5422.75	1506	5422.75	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20230714	57.35	57.95	56.8	57.7	5975873	57.7	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230714	5438.75	5450	5423.85	5439.85	206	5439.85	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20230714	7.25	7.4	7.2	7.35	25205602	7.35	up	up	correct
IDFC.NSE	IDFC Limited	20230714	113	114.4	112.75	113.85	5484951	113.85	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230714	81.8	82.75	81.2	82.5	23195358	82.5	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230714	208	208.56	207	208.55	1049	208.55	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20230714	122	124	120.7	123.75	6508426	123.75	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230714	548	554.55	543.5	546.25	3418	546.25	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230714	837	874.45	830.05	843.95	96590	843.95	up	down	incorrect
IFCI.NSE	IFCI Limited	20230714	12.45	12.65	12.3	12.55	5427634	12.55	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230714	400	403.45	385.85	388.5	94498	388.5	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20230714	457	469.9	457	467.45	34733	467.45	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20230714	484.9	489.95	481.1	487.65	1109015	487.65	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230714	497.15	499.9	492	493.95	16655	493.95	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230714	538.9	550	537.95	547.3	501563	547.3	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20230714	62.5	67.85	62.5	67.25	2197193	67.25	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20230714	98.5	103.25	98.5	103.25	1380	103.25	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230714	10.45	10.8	10.1	10.7	18165	10.7	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230714	2.85	3	2.85	2.85	34711	2.85
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230714	47.45	49.4	46.95	48.25	1119164	48.25	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230714	332.15	337	324.05	331.9	90123	331.9	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230714	783.2	792.45	780.05	782.9	1769	782.9	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230714	2.85	2.9	2.7	2.7	95023	2.7	down	up	incorrect
INCREDIBLE.NSE	Incredible Industries Limited	20230714	24.9	25.5	24.4	25.25	36373	25.25	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230714	27	27.2	26.25	26.55	191014	26.55	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230714	389.5	391.85	384.55	389.65	2523610	389.65	up	up	correct
INDIACEM.NSE	The India Cements Limited	20230714	206.9	215	206.3	214.25	4029402	214.25	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20230714	599.95	605.95	590.55	598.35	85781	598.35	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230714	2770	2896.9	2734.5	2849.3	406717	2849.3	up	up	correct
INDIANB.NSE	Indian Bank	20230714	324.15	325	315.9	324.35	1365375	324.35	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230714	228.9	228.9	223.7	224.35	1740	224.35	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230714	228.95	244	228.4	239.7	366590	239.7	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230714	2700	2703.75	2617.35	2657.95	512467	2657.95	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230714	1435.25	1437.05	1416.1	1425.7	39195	1425.7	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20230714	3.55	3.65	3.55	3.55	804	3.55
INDNIPPON.NSE	India Nippon Electricals Limited	20230714	439.15	452	428.15	448.85	66816	448.85	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20230714	324	326	322	322.95	37556	322.95	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230714	46.4	46.95	45.8	46.35	96685	46.35	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20230714	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230714	152.9	156.4	150	151.25	58055	151.25	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20230714	404	404	404	404	0	404
INDOTHAI.NSE	Indo Thai Securities Limited	20230714	250	250	233	240.35	1968	240.35	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20230714	10.15	10.15	10	10.05	106986	10.05	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230714	104.2	109.35	104.2	105.7	417864	105.7	up	down	incorrect
INDSWFTLAB.NSE	Ind	20230714	84.1	85	83.25	83.5	66307	83.5	down	down	correct
INDSWFTLTD.NSE	Ind	20230714	13.15	13.15	13.15	13.15	0	13.15
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230714	52.5	54.35	52.5	53.9	227844	53.9	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230714	1376.2	1383.95	1367	1377	3885754	1377	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20230714	162.7	164.55	160.8	163.8	7851865	163.8	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230714	15	15.55	14.9	15.35	10503584	15.35	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230714	491.15	504	488	491.95	29181	491.95	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20230714	4.7	4.9	4.65	4.9	13081	4.9	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20230714	594.61	612.88	592.8	604.27	6632	604.27	up	up	correct
INFY.NSE	Infosys Limited	20230714	1380.65	1430	1380.65	1425.95	12830000	1425.95	up	up	correct
INGERRAND.NSE	Ingersoll	20230714	2860	2883	2850	2878.4	8367	2858.4	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20230714	186.65	196.8	183.5	194.95	1086481	194.95	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20230714	418.85	425	414.05	423.4	25728	423.4	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230714	78.05	78.05	78.05	78.05	0	78.05
INTELLECT.NSE	Intellect Design Arena Limited	20230714	608.05	644.5	608.05	640.85	2511476	640.85	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20230714	75.9	85.9	74.75	81.85	624404	81.85	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230714	2	2	1.95	1.95	1070960	1.95	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20230714	26	26.15	25.6	26	8342184	26
IOC.NSE	Indian Oil Corporation Limited	20230714	96.5	97.65	95.8	96.6	24048036	96.6	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230714	367.9	375.1	366.25	369.9	197833	369.9	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20230714	768	778.4	767	774.95	338658	774.95	up	up	correct
IPL.NSE	India Pesticides Limited	20230714	221	221.65	218	219.75	77977	219.75	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230714	25.5	25.55	25.15	25.3	6876321	25.3	down	down	correct
IRCON.NSE	Ircon International Limited	20230714	79.8	80.85	79.6	80.35	4611006	80.35	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230714	619.9	623.7	616.6	622.85	757598	622.85	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230714	32.5	32.8	32.45	32.55	10988416	32.55	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20230714	443	443	430.05	432.9	25920	432.9	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230714	609.1	615.6	608.2	612.65	277748	612.65	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20230714	139	144.95	134.5	139.8	43630	139.8	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230714	682	700	680.1	688.25	65770	688.25	up	up	correct
ISMTLTD.NSE	ISMT Limited	20230714	75.95	76.65	74.55	75.1	276520	75.1	down	down	correct
ITC.NSE	ITC Limited	20230714	473	475	471.35	472.9	5081391	472.9	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230714	330.2	331.05	327.2	328.3	12485	328.3	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230714	172.7	176.55	172.2	175	780979	175	up	up	correct
ITI.NSE	ITI Limited	20230714	107.3	108.65	106.8	107.85	176897	107.85	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20230714	8.2	8.35	8.1	8.25	409095	8.25	up	down	incorrect
IVP.NSE	IVP Limited	20230714	160.1	163.2	158.25	160.45	3577	160.45	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230714	5285.05	5299	5285	5285	260	5285	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20230714	2165	2165	2165	2165	1	2165
IWEL.NSE	Inox Wind Energy Limited	20230714	2273.8	2390	2238	2377.75	22093	2377.75	up	down	incorrect
IZMO.NSE	IZMO Limited	20230714	191.5	193.3	187.1	187.8	29412	187.8	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230714	70.45	71.3	69.55	70.2	5905322	70.2	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230714	83.75	88	83.75	87.65	381587	87.65	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230714	365.85	367	361.65	363.8	7725	363.8	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230714	90.55	99.95	90.55	96.65	618122	96.65	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20230714	170.5	181.8	169.95	179.45	3361054	179.45	up	down	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20230714	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230714	87.55	91.8	87.55	90.65	17246	90.65	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230714	109.7	112.65	109.05	112.25	2773279	112.25	up	up	correct
JASH.NSE	Jash Engineering Limited	20230714	1226	1250	1210	1217.1	6857	1217.1	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20230714	229.4	229.4	225.55	226.9	19274	226.9	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230714	303.1	309.65	297.4	300.4	122777	300.4	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230714	21.95	22.7	21.75	22.45	143268	22.45	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230714	89.3	89.55	88.5	88.95	11791	88.95	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230714	2535	2585	2489.95	2569.05	118877	2569.05	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230714	3.65	3.65	3.65	3.65	0	3.65
JBMA.NSE	JBM Auto Limited	20230714	1539.6	1539.6	1439.05	1466.6	3182452	1466.6	down	up	incorrect
JCHAC.NSE	Johnson Controls	20230714	1046	1051.55	1038.4	1042.45	15166	1042.45	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230714	44.05	44.45	43.5	43.7	39406	43.7	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20230714	22.85	22.85	22	22.5	70857	22.5	down	down	correct
JIKIND.NSE	JIK Industries Limited	20230714	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230714	348.75	354.35	345	346.15	14796	346.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230714	641.4	647.8	638.6	641.05	17535	641.05	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230714	319.25	320.2	313	316.25	1024822	316.25	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230714	641	645	634	641.6	3141648	641.6	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20230714	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230714	365.8	373.2	365.2	368.85	39638	368.85	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230714	315.8	324.85	311.8	318.5	24016	318.5	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230714	20.9	21.25	20.5	20.6	72395	20.6	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230714	40.95	42.15	40.25	41.8	4070043	41.8	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230714	588	625	572.4	595.25	440902	595.25	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20230714	3306.45	3343	3270.85	3288.05	69978	3288.05	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230714	310.5	315.75	304.65	313.2	131486	313.2	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230714	679.95	685.9	671	681.65	92015	681.65	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20230714	312.55	312.55	308.5	309.5	347652	309.5	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230714	245.1	252	243.65	250.25	1664722	250.25	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230714	72.15	72.15	70	70.3	16261	70.3	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230714	75	77.85	75	75.5	4230807	75.5	up	down	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20230714	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230714	192.8	192.8	188.65	189.95	4921	189.95	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230714	8.25	8.3	8.1	8.15	4319853	8.15	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230714	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230714	545.35	545.35	532.1	536.85	7146	536.85	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230714	6	6.1	5.95	6.05	11646289	6.05	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20230714	363.8	368.25	363	364.6	194287	364.6	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20230714	299.8	307.7	299.8	304.6	2450451	304.6	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20230714	4547.05	4575	4452.2	4524.5	880	4524.5	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230714	37.35	37.65	36.9	37.45	3832975	37.45	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20230714	807.9	807.9	792.1	804.85	2011903	804.85	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20230714	148.4	151.35	146.65	147.75	198095	147.75	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230714	473.5	477.35	468.5	470.7	1214997	470.7	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230714	515.55	523.5	505.85	511.6	22731	511.6	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230714	411	415.8	407.5	409.05	161646	409.05	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230714	387.45	396	385.55	389.45	93747	389.45	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230714	473.95	473.95	465.21	469.35	100295	469.35	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230714	779.8	850	768	833.35	2729455	833.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230714	232.35	235.85	232.35	233.6	259184	233.6	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230714	8.8	8.9	8.35	8.6	1158319	8.6	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230714	445.9	469.6	445.9	452.45	119422	452.45	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230714	1317.8	1337.55	1312.5	1318.65	186695	1318.65	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230714	212.45	213.15	208	211.45	7334	211.45	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230714	560.9	566.9	555	564.7	138095	564.7	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20230714	269.55	280.75	269.55	276.9	1024	276.9	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230714	176.25	184.2	175.1	182.65	18929192	182.65	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230714	235.05	239.85	235.05	235.55	11679	235.55	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20230714	326.8	330.95	317.8	319.25	115293	319.25	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230714	7.85	7.85	7.5	7.65	34533	7.65	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230714	108.4	109	100	102.3	90663	102.3	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230714	111.8	112.9	110.1	111.25	25922	111.25	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230714	307.8	310.75	305.8	307.9	703649	307.9	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230714	145	145	140.1	140.55	4191	140.55	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20230714	41.4	42.85	41.4	42.6	6076	42.6	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230714	122.9	127.6	122.4	124	2459074	124	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230714	4.95	5.25	4.95	5.1	33431	5.1	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230714	8.45	8.45	7.75	8.15	47935	8.15	down	down	correct
KAYA.NSE	Kaya Limited	20230714	344.7	358.9	338.25	349.8	58910	349.8	up	up	correct
KCP.NSE	The KCP Limited	20230714	110	111.2	109.3	110.1	204498	110.1	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230714	24.4	24.75	24.35	24.6	222412	24.6	up	up	correct
KDDL.NSE	KDDL Limited	20230714	1490	1500.95	1462.05	1469.95	20020	1469.95	down	down	correct
KEC.NSE	KEC International Limited	20230714	604.7	611.95	600	603.2	284000	603.2	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230714	122.5	127.05	122.1	124.85	83760	124.85	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230714	77.8	77.8	77.8	77.8	0	77.8
KEI.NSE	KEI Industries Limited	20230714	2445.85	2464.9	2427.65	2446.45	93974	2446.45	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230714	82.05	87.7	82	86.05	6253334	86.05	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230714	2616	2654	2610	2637.2	4679	2637.2	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20230714	343	343	317.2	328.1	34632	328.1	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230714	69.05	73.65	68.7	70.3	8516148	70.3	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20230714	94.9	94.9	91.5	92.5	930	92.5	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20230714	218.5	233.95	217.8	229.6	114652	229.6	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230714	63.6	66.45	63.4	65.65	244903	65.65	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230714	49.65	51	49.55	50.85	1382	50.85	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20230714	27.35	28.1	27.35	28	23388	28	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20230714	1871.3	1915	1844.2	1887.05	3135	1887.05	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20230714	186.95	189.95	177.6	179.25	19170	179.25	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230714	1850	1940	1836	1922.4	595836	1922.4	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230714	1905	1925.95	1877.5	1894.6	6730	1894.6	down	down	correct
KIOCL.NSE	KIOCL Limited	20230714	198.6	199.65	196.15	196.95	74324	196.95	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230714	274	275.7	270	270.85	85764	270.85	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230714	484	492	479.25	489.7	86707	489.7	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230714	704.05	718.9	695.35	701.15	296658	701.15	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230714	402.75	407	388.4	403.15	284713	403.15	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230714	3305	3371.95	3305	3334.7	5222	3334.7	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20230714	187.9	190	187.9	188.7	65263	188.7	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230714	631.2	649	631.2	644.75	63122	644.75	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230714	26	26.25	25.7	25.8	256421	25.8	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230714	249.45	250.95	248.45	249.5	635029	249.5	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230714	121.25	127.5	120.75	125.35	278451	125.35	up	up	correct
KOLTEPATIL.NSE	Kolte	20230714	380	385.45	375.1	376.7	150619	376.7	down	down	correct
KOPRAN.NSE	Kopran Limited	20230714	174.9	183.05	174.9	180.65	342278	180.65	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230714	1870.1	1887.35	1860	1869	7131916	1869	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230714	455	458.89	454.03	456.84	6439	456.84	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230714	50.69	50.88	50.61	50.77	172744	50.77	up	down	incorrect
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230714	31.21	32.3	30.91	32.19	474415	32.19	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230714	207.4	209.55	207.4	209.12	33930	209.12	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230714	110.99	114.97	110.9	113.88	13735	113.88	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230714	437.5	441.2	431.4	437.21	10394	437.21	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230714	41.25	42.9	41.25	42.55	561477	42.55	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230714	87.2	97	86.65	91.45	1119060	91.45	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230714	103.15	105.75	101.1	102.15	18289	102.15	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230714	1050.95	1072.65	1032.4	1063.15	1063926	1063.15	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20230714	644.05	655.95	640.25	646.4	122253	646.4	up	down	incorrect
KRBL.NSE	KRBL Limited	20230714	355.4	355.6	345	350.55	428271	350.55	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230714	68.95	71.05	68.4	70.75	7966	70.75	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20230714	2.1	2.2	2	2.15	47137	2.15	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20230714	449.9	449.9	443	445.4	17365	445.4	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230714	565.8	567.45	548.3	551.1	103612	551.1	down	down	correct
KSB.NSE	KSB Limited	20230714	2031.65	2087.7	2031.65	2078	20201	2078	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20230714	575	589	574.95	580	252384	580	up	up	correct
KSL.NSE	Kalyani Steels Limited	20230714	372.9	384	370.7	378.7	237228	378.7	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230714	200.4	203	199.5	201.15	2081045	201.15	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230714	193.95	194.85	185.95	187.75	316651	187.75	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230714	133.3	135	131.75	133.05	7512151	133.05	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230714	4.7	4.7	4.7	4.7	767	4.7
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230714	2359.9	2387.65	2350	2356.55	104241	2356.55	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230714	152	153.8	149.4	153.8	20324	153.8	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20230714	460.25	471.85	456.4	467.95	181860	467.95	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20230714	21.35	21.6	21	21.25	53813	21.25	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230714	348.85	354.75	347.7	351.5	1307405	351.5	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230714	13576.2	13770	13521.05	13729.15	6540	13729.15	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230714	91.85	94.2	91.7	92.3	6663972	92.3	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230714	129.45	133.5	127.5	131.6	1942	131.6	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230714	1160	1230	1160	1225.35	58514	1225.35	up	down	incorrect
LGBFORGE.NSE	LGB Forge Limited	20230714	9.1	9.25	9	9.15	68903	9.15	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20230714	14	14.15	13.75	13.9	89270	13.9	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230714	231.75	234.35	229.25	231.15	60436	231.15	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20230714	389.75	393.1	388	392.5	957618	392.5	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230714	23.8	23.84	23.7	23.77	10698	23.77	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230714	211.2	211.63	209.92	211.63	188	211.63	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230714	716.88	716.88	716.88	716.88	0	716.88
LICNFNHGP.NSE	LIC Mutual Fund	20230714	208.08	209.6	206.55	207.87	446	207.87	down	up	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230714	270	276.4	268.05	272.2	180060	272.2	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230714	393.65	401.65	393.65	400.55	31535	400.55	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20230714	4404.8	4404.8	4315	4339.5	35786	4339.5	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230714	1000	1000.01	999.99	999.99	2436136	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230714	1000	1000.01	999.99	1000	389701	1000
LODHA.NSE	Macrotech Developers Limited	20230714	698	719.9	695.55	709.6	756698	709.6	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230714	190.2	199.4	189.95	197.8	164532	197.8	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230714	82.7	88.8	82.7	86.65	62402	86.65	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230714	122.1	128	122.1	126.45	49623	126.45	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20230714	6.25	6.25	6	6.1	144699	6.1	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230714	33.5	35.75	32.8	35.15	20224272	35.05	up	up	correct
LT.NSE	Larsen & Toubro Limited	20230714	2450.25	2477.05	2448.65	2472.25	845623	2472.25	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20230714	3915	4110	3900.05	4094.95	774617	4094.95	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20230714	2319.65	2339	2250.05	2331.75	9574	2331.75	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230714	360.8	394	360.8	385.75	521487	385.75	up	up	correct
LUPIN.NSE	Lupin Limited	20230714	931.95	934.9	925.35	930.95	603409	930.95	down	down	correct
LUXIND.NSE	Lux Industries Limited	20230714	1474	1487	1466.65	1484.25	24838	1484.25	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230714	247.35	253.55	246.65	252	759514	252	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20230714	107.4	109.55	106.5	107.05	66948	107.05	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230714	4.55	4.55	4.4	4.45	16073	4.45	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230714	1562.7	1566.9	1542.7	1546.55	2174792	1546.55	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230714	321.9	322.65	312.45	316.35	5460515	316.35	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230714	320.15	329	318.7	325	28972	325	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230714	300.55	306.55	296.05	298.95	14475	298.95	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230714	43.8	43.8	40.55	42.7	17717	42.7	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230714	5.25	5.45	5.2	5.25	13003	5.25
MADRASFERT.NSE	Madras Fertilizers Limited	20230714	78.7	81.7	78.25	81.25	1318607	81.25	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230714	31.21	31.58	31.18	31.56	19081	31.56	up	down	incorrect
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230714	64	65.45	64	65.19	1084979	65.19	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230714	20.6	20.6	20.2	20.35	494464	20.35	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230714	417	427.85	417	421.3	27678	421.3	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20230714	35.25	35.5	33.9	34.8	105800	34.8	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20230714	30.65	31.3	29.85	31.15	36230518	31.15	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230714	169.35	169.35	169.35	169.35	0	169.35
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230714	70.75	71.75	70	70.2	9089	70.2	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230714	111	117.1	110	115.7	153423	115.7	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230714	69.2	69.95	69	69.55	6032	69.55	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230714	545.9	549.4	537.2	542.6	291920	542.6	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230714	489.3	494.6	483.6	493.15	87959	493.15	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230714	376.5	384.3	375.9	382.05	57626	382.05	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230714	5558.25	5600.95	5500.1	5577.2	6526	5577.2	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230714	472.05	474.05	465.05	466.25	132973	466.25	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20230714	1075	1107.7	1075	1099.85	34554	1099.85	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230714	32.3	33	32	32.4	11408	32.4	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230714	204.45	206	203.88	205.57	62390	205.57	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230714	26	28.5	26	28.1	1002599	28.1	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230714	17.4	17.75	17.1	17.55	52045	17.55	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20230714	146.5	150.55	143.75	145.65	160190	145.65	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230714	45.55	46.1	44.85	45.35	68237	45.35	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230714	66.2	66.8	66.1	66.5	169649	66.5	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230714	124.4	128.85	122.6	127.95	5740839	127.95	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230714	110.55	111.05	107.55	108.75	49610	108.75	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230714	102	104.6	100.85	102	393459	102
MANGLMCEM.NSE	Mangalam Cement Limited	20230714	291.05	295	287	289.75	110653	289.75	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230714	142.75	146.35	142	143.05	304794	143.05	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230714	114.55	114.6	111.25	111.85	747984	111.85	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20230714	18.15	19.6	18.15	19.35	38500	19.35	up	down	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230714	444.94	447.78	443.38	447.59	3631	447.59	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20230714	54.5	55.65	53.6	54.05	13448	54.05	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230714	323.8	324.95	315	321.25	43877	321.25	down	down	correct
MARICO.NSE	Marico Limited	20230714	536	541.4	533.55	539.45	912761	539.45	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20230714	58.25	59.4	58.1	58.75	504118	58.75	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20230714	99.8	104.2	97.75	103.35	4969079	103.35	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230714	9701.95	9727.3	9591	9603.65	498441	9603.65	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230714	769.25	772.7	755.55	765.5	10347	765.5	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230714	61.7	61.7	55.9	55.9	204	55.9	down	down	correct
MASTEK.NSE	Mastek Limited	20230714	1975.65	2179	1975.5	2151.5	1145320	2151.5	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20230714	627.35	633.75	620.35	629.05	6155	629.05	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230714	99.9	100.9	99	99.75	118651	99.75	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230714	621	622.1	595.05	600.75	2456766	600.75	down	down	correct
MAXIND.NSE	Max India Limited	20230714	152	153	148.05	151.15	146872	151.15	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20230714	209.9	210.1	204	204.5	70282	204.5	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230714	524	524.9	506.2	509.5	42547	509.5	down	down	correct
MAZDA.NSE	Mazda Limited	20230714	867	887.2	860	865.2	2667	865.2	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230714	1730	1740	1635.95	1638.85	3564269	1638.85	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230714	649.9	669.9	644.75	646.85	39037	646.85	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230714	4.2	4.2	4.2	4.2	0	4.2
MBLINFRA.NSE	MBL Infrastructures Limited	20230714	20.9	21.5	20.5	20.6	51648	20.6	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230714	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230714	926.95	947.45	924.9	944.8	964936	944.8	up	up	correct
MCL.NSE	Madhav Copper Limited	20230714	27	27.3	26.7	27.2	6157	27.2	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230714	18.6	19.8	18.25	19.25	3501129	19.25	up	down	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20230714	1588	1597	1550.8	1556.65	543858	1556.65	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20230714	29.1	34.7	29.1	34.7	1860161	34.7	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230714	2.1	2.1	1.9	1.95	2965	1.95	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20230714	142.3	147.8	141.8	144	409070	144	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230714	12.5	12.65	11.7	12.3	1041070	12.3	down	down	correct
MERCATOR.NSE	Mercator Limited	20230714	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230714	2.5	2.65	2.45	2.65	25946	2.65	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230714	1430.3	1441.9	1418.75	1436.4	203647	1436.4	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20230714	1009.85	1019.95	996	1011.6	45229	1011.6	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20230714	823.2	830.1	821.25	825.3	447922	825.3	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20230714	17.65	17.75	17.25	17.4	20933	17.4	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20230714	1084.65	1087.7	1073.55	1082	252300	1082	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230714	323	325.8	315.8	319.5	789574	319.5	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230714	311.6	315.8	308.05	313.4	633726	313.4	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20230714	297.4	300.65	295.3	298.9	585829	298.9	up	up	correct
MINDSPACE.NSE	RR	20230714	302.02	305.72	300	304.47	257624	304.47	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20230714	134.5	135.9	130.2	134.35	18390	134.35	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230714	22.9	23.1	21.55	22.85	1823264	22.85	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230714	48.1	49.25	45.5	48.6	176046	48.6	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230714	13.9	14	13.5	13.95	28995	13.95	up	up	correct
MMFL.NSE	M M Forgings Limited	20230714	928.8	940	914	934.4	32199	934.4	up	down	incorrect
MMP.NSE	MMP Industries Limited	20230714	199.6	199.6	199.6	199.6	0	199.6
MMTC.NSE	MMTC Limited	20230714	33	34.5	32.65	34.25	5120147	34.25	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230714	68	69.5	66.55	67.75	1758	67.75	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230714	52.42	52.42	52.35	52.35	12260	52.35	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20230714	14.25	14.45	14	14.15	5678	14.15	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20230714	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230714	191.4	193.55	187.85	188.55	388092	188.55	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230714	11.15	11.15	11	11.05	61884	11.05	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230714	82.35	83.9	81.75	83.25	484977	83.25	up	down	incorrect
MOLDTECH.NSE	Mold	20230714	235.25	238.1	231	232.1	145798	232.1	down	down	correct
MOLDTKPAC.NSE	Mold	20230714	1095	1095	1066	1069.25	34571	1069.25	down	up	incorrect
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230714	38.85	39.18	38.35	38.73	126370	38.73	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230714	201.32	205.22	195.4	196.13	1464	196.13	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230714	124.38	124.38	123.03	124.19	531926	124.19	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230714	807.15	845	801.75	811.9	229066	811.9	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230714	17.9	18.05	17.6	17.85	45920	17.85	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230714	29.4	29.7	29.1	29.45	1623891	29.45	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230714	762.55	763.95	728.4	742.95	221425	742.95	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230714	33.15	34.4	32.6	33.4	5506	33.4	up	up	correct
MPHASIS.NSE	Mphasis Limited	20230714	1940	2079	1935	2069.55	2663627	2069.55	up	up	correct
MPSLTD.NSE	MPS Limited	20230714	1145	1167.6	1139.3	1153.95	23150	1153.95	up	up	correct
MRF.NSE	MRF Limited	20230714	101450	102400	101264.25	102141.2	5109	102141.2	up	up	correct
MRO.NSE	TEK	20230714	56.6	56.6	55.05	55.95	10446	55.95	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230714	85.85	87.65	85.15	87	4852785	87	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20230714	8.75	8.8	8.6	8.65	254740	8.65	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230714	361.05	390	361.05	387.55	1016606	387.55	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20230714	2114.95	2150	2101.15	2113.05	482583	2113.05	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230714	4.15	4.15	3.95	3.95	6191	3.95	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230714	19.2	20.25	19.05	19.3	2978386	19.3	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20230714	124.45	126.95	121.5	122.6	140889	122.6	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230714	49.8	50.95	49.7	50.75	5382	50.75	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230714	55.55	56.25	54.8	55.15	121515	55.15	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20230714	154.85	155.95	151.1	151.65	159829	151.65	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230714	40.9	40.95	39.1	39.4	28660	39.4	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230714	408	422.75	400.05	418.3	139681	418.3	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230714	1297	1309.85	1289.45	1307.75	428466	1307.75	up	up	correct
NACLIND.NSE	NACL Industries Limited	20230714	87.8	88.5	87	88	78145	88	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230714	9.4	9.45	9.3	9.4	300692	9.4
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230714	18.7	20.25	18.7	19.3	4734	19.3	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230714	47	48.1	46.1	47.5	3846	47.5	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230714	303.75	303.75	292.55	297.55	9096	297.55	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230714	118.8	126.95	118.8	126.1	87169	126.1	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20230714	237.05	239.95	234	236	16311	236	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230714	263.3	265.95	260.7	263.5	32715	263.5	up	down	incorrect
NAM.NSE	INDIA	20230714	293	300	292.7	297.05	624869	297.05	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230714	690	721.95	687.5	714	1881755	714	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20230714	209.9	219.7	204.05	213.6	80063	213.6	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230714	85.2	89.6	85.15	89.3	29185342	89.3	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20230714	4650	4737.85	4611	4720.8	396697	4720.8	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230714	4335	4412	4333	4403.05	82153	4403.05	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230714	56.7	59.95	56.5	59.3	1395636	59.3	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20230714	130.4	133.5	130.05	131.1	133277	131.1	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20230714	666.1	675	658.25	668.2	505086	668.2	up	up	correct
NBCC.NSE	NBCC (India) Limited	20230714	40.85	41.6	40.75	41.15	8809881	41.15	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230714	1496.4	1496.4	1465	1469.3	363	1469.3	down	up	incorrect
NCC.NSE	NCC Limited	20230714	132.1	139	130.9	137.15	10082102	137.15	up	up	correct
NCLIND.NSE	NCL Industries Limited	20230714	201.5	207.25	200.75	202.6	146941	202.6	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230714	1740	1740	1703	1707.2	200	1707.2	down	down	correct
NDL.NSE	Nandan Denim Limited	20230714	19.1	19.45	19.1	19.4	44643	19.4	up	down	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20230714	976.7	976.7	976.7	976.7	0	976.7
NDTV.NSE	New Delhi Television Limited	20230714	222	226.9	220.05	223.2	247995	223.2	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230714	20.25	20.25	19.5	19.55	46263	19.55	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230714	21.45	21.9	21.25	21.55	230330	21.55	up	up	correct
NELCAST.NSE	Nelcast Limited	20230714	92.85	94	92.75	93.65	70449	93.65	up	up	correct
NELCO.NSE	Nelco Limited	20230714	862	875	841.15	858	446586	858	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230714	1600.55	1615	1585.65	1588.1	26533	1588.1	down	down	correct
NESCO.NSE	Nesco Limited	20230714	624.25	627.25	616.65	620	37291	620	down	down	correct
NETF.NSE	Tata Mutual Fund	20230714	204.5	206.57	203.5	205.51	1252	205.51	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230714	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230714	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230714	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230714	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230714	63.2	64.1	62.5	63.5	870218	63.5	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230714	2939	3015	2903.05	2967.9	26353	2967.9	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20230714	653.45	674.3	647.3	670.55	665619	670.55	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20230714	5.2	5.2	4.95	5	7666	5	down	down	correct
NFL.NSE	National Fertilizers Limited	20230714	71.3	71.7	70.7	71.15	1692269	71.15	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230714	57	58.95	55.2	56.9	2262	56.9	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230714	1029.6	1053.7	1020	1040.1	313697	1040.1	up	up	correct
NHPC.NSE	NHPC Limited	20230714	46.05	46.3	44.85	45.9	17883034	45.9	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230714	117.7	118.3	116.4	116.75	393388	116.75	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230714	22.95	22.95	22.1	22.7	3746	22.7	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230714	215.46	215.46	213.56	214.83	1678860	214.83	down	down	correct
NIITLTD.NSE	NIIT Limited	20230714	80.65	83.45	79.1	81.4	1281135	81.4	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230714	5.8	5.95	5.8	5.8	229715	5.8
NILASPACES.NSE	Nila Spaces Limited	20230714	3.75	3.8	3.5	3.5	441287	3.5	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20230714	2423.6	2443.6	2405.5	2417.25	644	2417.25	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20230714	436.7	526.55	436.55	522	456104	522	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230714	32.7	33.1	31.35	31.85	40314	31.85	down	down	correct
NITCO.NSE	NITCO Limited	20230714	20.4	21.75	19.15	20.45	1340113	20.45	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230714	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230714	267	267.8	259.2	262.1	64925	262.1	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230714	83.5	83.5	81.45	82	2685	82	down	down	correct
NKIND.NSE	N.K Industries Limited	20230714	36.6	39	36	38.7	120	38.7	up	up	correct
NLCINDIA.NSE	NLC India Limited	20230714	116.05	118.2	114.1	117.9	2359283	117.9	up	up	correct
NMDC.NSE	NMDC Limited	20230714	112.3	113.2	111.1	113	9610924	113	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20230714	208.15	212.8	208.1	211.2	493055	211.2	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230714	7.15	7.15	6.9	6.95	47032	6.95	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230714	8.7	8.7	8	8.2	656	8.2	down	up	incorrect
NOVARTIND.NSE	Novartis India Limited	20230714	863.9	863.9	850	859.9	46632	859.9	down	up	incorrect
NPBET.NSE	Tata Asset Management Limited	20230714	236.87	236.87	232.41	233.74	268	233.74	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230714	294	295.05	284.95	287.65	8617	287.65	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230714	214.75	217.3	213.3	214.9	315233	214.9	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230714	2440	2451	2394.85	2429.85	1432	2429.85	down	down	correct
NTL.NSE	Neueon Towers Limited	20230714	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230714	187.95	188.35	184.75	187.45	12369394	187.45	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230714	1133	1205.35	1123.05	1190.1	287598	1190.1	up	up	correct
NURECA.NSE	Nureca Limited	20230714	349.75	349.75	340	344	13120	344	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230714	355.05	368.8	354.1	364.15	578550	364.15	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20230714	334.8	343.8	330.85	334.55	8354	334.55	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230714	1035	1065.85	1027.5	1060.25	643714	1060.25	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230714	816.55	827.25	798.7	800.55	13036	800.55	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230714	3860	4029.95	3848.8	4021.5	256422	4021.5	up	up	correct
OIL.NSE	Oil India Limited	20230714	258	258	255.4	256.05	579514	256.05	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230714	27.85	27.85	27.85	27.85	0	27.85
OLECTRA.NSE	Olectra Greentech Limited	20230714	1371.4	1394	1315	1373.65	2306059	1373.65	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230714	53	53.8	52	52.65	27441	52.65	down	down	correct
OMAXE.NSE	Omaxe Limited	20230714	49.15	49.15	48.05	48.25	206714	48.25	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230714	50.3	50.3	47.8	48.15	69144	48.15	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230714	12.45	12.45	11.4	11.95	31872	11.95	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230714	12.65	12.65	12.2	12.35	7146	12.35	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230714	22.5	23.15	22.25	22.95	703221	22.95	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230714	169	169.75	168.2	169.25	9448062	169.25	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20230714	76.5	77.8	76	76.7	426803	76.7	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230714	570.1	597.85	558.05	569.85	337437	569.85	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230714	238.55	241	230.55	235.85	182197	235.85	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230714	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230714	190	196.65	187	192.25	27313	192.25	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230714	527	532	515.2	528.9	24600	528.9	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230714	23.65	23.75	23	23.4	66604	23.4	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230714	35.8	37.9	34.7	36.05	149810	36.05	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230714	6.1	6.15	6	6.05	23069	6.05	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20230714	532.2	541.9	526.05	538.35	8321	538.35	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20230714	140.9	144.5	140.9	143.6	709974	143.6	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20230714	261	261.7	238.1	240.65	1029673	240.65	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230714	87.8	88.3	86.6	87.05	295756	87.05	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20230714	64	64.75	63.25	64.35	1970	64.35	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230714	40.6	41	40.6	40.8	406439	40.8	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230714	4188	4600	4105.4	4354.35	224386	4354.35	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20230714	0.9	0.9	0.8	0.8	24954	0.8	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20230714	21	21	19.75	20.65	7712	20.65	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230714	29.6	29.95	29.45	29.75	23906	29.75	up	up	correct
PAGEIND.NSE	Page Industries Limited	20230714	36540	36995.4	36430.95	36674.3	23379	36674.3	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20230714	48.8	49.25	48.45	48.7	988964	48.7	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230714	103.5	105.75	103.5	104.45	2992	104.45	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20230714	150.3	156.5	148.85	154.75	23417	154.75	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230714	127.6	127.7	125.45	125.8	35880	125.8	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230714	69.95	75.15	67.65	75.15	36528	75.15	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20230714	302.8	304.2	294.35	295.3	132935	295.3	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20230714	200.1	200.1	198	198.8	10198	198.8	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20230714	34.9	35.4	34.25	34.65	409158	34.65	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230714	136.1	141.45	135.4	136.85	1574305	136.85	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230714	7.85	8.05	7.6	7.65	319593	7.65	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20230714	43.7	45.35	43.6	45.35	3900227	45.35	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230714	14.25	14.6	14.1	14.25	156208	14.25
PCJEWELLER.NSE	PC Jeweller Limited	20230714	34.05	34.7	34.05	34.05	1161906	34.05
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230714	40.05	40.95	40.05	40.5	121238	40.5	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20230714	3.2	3.2	3.2	3.2	0	3.2
PEARLPOLY.NSE	Pearl Polymers Limited	20230714	20.95	21.5	20.7	21.45	12660	21.45	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20230714	980	1004	975.3	995.3	3060000	995.3	up	up	correct
PENIND.NSE	Pennar Industries Limited	20230714	88.6	89.95	86.15	87	2412406	87	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20230714	26.65	27.6	26.5	27.35	510019	27.35	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20230714	4818.8	4939	4774	4924	712319	4924	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230714	225.7	230.9	224.55	229.55	1373650	229.55	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230714	226	226.4	222.9	224.6	6206024	224.6	down	down	correct
PFIZER.NSE	Pfizer Limited	20230714	3806	3810	3778	3788	7900	3788	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230714	124.75	125.4	119	119.8	345395	119.8	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20230714	19.35	19.4	19.1	19.2	620294	19.2	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230714	1590	1635	1570	1575.2	58501	1575.2	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230714	15108	15494.95	14956.25	15415.3	7175	15415.3	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20230714	5136.2	5172.3	5010.3	5110.25	11577	5110.25	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20230714	586.75	593.95	580.05	588.3	20614	588.3	up	up	correct
PGINVIT.NSE	IV	20230714	117.35	118.14	117.29	117.44	417277	117.44	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230714	1690	1722.45	1681.45	1705.4	320999	1705.4	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230714	2617.9	2628.3	2595	2623.5	297136	2623.5	up	up	correct
PIIND.NSE	PI Industries Limited	20230714	3614.5	3668.7	3585	3631.35	340524	3631.35	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230714	1891.25	1911.7	1880.75	1904.15	1323	1904.15	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230714	9.25	9.25	8.95	9.05	131656	9.05	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230714	38.6	38.9	37.6	37.95	25662	37.95	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230714	382.3	385.9	379.05	380.95	67964	380.95	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230714	265.35	265.35	265.35	265.35	0	265.35
PLASTIBLEN.NSE	Plastiblends India Limited	20230714	192.05	194.55	190.2	191.6	12264	191.6	down	up	incorrect
PNB.NSE	Punjab National Bank	20230714	60	61	59.1	60.7	50708803	60.7	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230714	64.4	67.7	64.4	65.2	418853	65.2	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230714	624	627	616.3	620.3	300532	620.3	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230714	35.75	37	35.75	36.35	20745	36.35	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20230714	346.35	348.75	342	344.95	317507	344.95	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230714	98.05	100.9	97.2	99.75	3837	99.75	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20230714	314.8	317.7	310.85	313.75	6328	313.75	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20230714	414.9	414.9	391.8	397.15	71324	397.15	down	down	correct
POLYCAB.NSE	Polycab India Limited	20230714	3826.75	3886.95	3824.1	3874.35	389985	3874.35	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230714	1130	1131.1	1104.75	1115.9	74390	1115.9	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230714	1294.35	1305	1286.65	1289.95	71907	1289.95	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230714	381.9	386.8	377.5	381.6	35993	381.6	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230714	371.1	373.95	367.2	369	1272294	369	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230714	243	244.4	236.7	240.05	54064374	240.05	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230714	4170	4275.05	4159.75	4228.5	17612	4228.5	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20230714	3919.75	3945.4	3876	3907.4	19853	3907.4	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230714	210.8	212.05	202.25	204.55	21966	204.55	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20230714	182.9	183.8	180.1	180.8	74904	180.8	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230714	11.5	12.05	11.15	11.95	144240	11.95	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20230714	401	409.7	398.05	406.65	1119943	406.65	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20230714	79.35	80.5	78.7	79.35	522350	79.35
PRAKASHSTL.NSE	Prakash Steelage Limited	20230714	4.6	4.6	4.45	4.45	455269	4.45	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230714	14.65	14.65	14.65	14.65	0	14.65
PRECAM.NSE	Precision Camshafts Limited	20230714	189	219	188.7	219	2553264	219	up	up	correct
PRECOT.NSE	Precot Limited	20230714	177	177	171.95	175.25	4752	175.25	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20230714	90.95	92	90.1	90.6	205171	90.6	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20230714	724.65	797	715.2	792.75	704435	792.75	up	up	correct
PREMIER.NSE	Premier Limited	20230714	2.6	2.6	2.6	2.6	0	2.6
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230714	108	108	102.4	106.9	29956	106.9	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230714	141	141	141	141	0	141
PRESTIGE.NSE	Prestige Estates Projects Limited	20230714	564.9	582.9	561.15	563.95	2233846	563.95	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20230714	218.55	227.65	217	226.05	1202102	226.05	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20230714	131	134.9	131	133.8	130446	133.8	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230714	635	638.3	627	628.55	81321	628.55	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230714	17.05	17.05	16.6	16.85	141891	16.85	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230714	1076	1094	1068.7	1087.25	7584	1087.25	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230714	25.25	25.45	25	25.1	150317	25.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230714	126.3	128.95	125.8	126.05	508691	126.05	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230714	33.55	33.65	32.6	33	3032343	33	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20230714	722	722.8	713.5	716.8	37561	716.8	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230714	48.6	49.04	48.27	48.75	7506181	48.75	up	up	correct
PTC.NSE	PTC India Limited	20230714	110.55	112.15	110	111.7	895505	111.7	up	up	correct
PTL.NSE	PTL Enterprises Limited	20230714	35.65	35.75	33.3	33.65	714472	33.65	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230714	861	873.9	861	869.55	3878	869.55	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230714	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230714	100.95	102.7	100.2	100.95	175497	100.95
QGOLDHALF.NSE	Quantum Mutual Fund	20230714	50.22	50.41	50.22	50.31	111571	50.31	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20230714	2074.01	2085.01	2069.99	2082.93	331	2082.93	up	up	correct
QUESS.NSE	Quess Corp Limited	20230714	436	447.7	434	445.7	185870	445.7	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230714	165.6	168.7	161.55	166.1	95822	166.1	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230714	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20230714	1.65	1.65	1.65	1.65	0	1.65
RADICO.NSE	Radico Khaitan Limited	20230714	1365.15	1391.85	1359.45	1381.2	384765	1381.2	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20230714	13.2	13.2	13.2	13.2	0	13.2
RAILTEL.NSE	RailTel Corporation of India Limited	20230714	137.75	140.9	135.8	138.7	2689877	138.7	up	up	correct
RAIN.NSE	Rain Industries Limited	20230714	165	166	163.8	164.8	1043080	164.8	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20230714	524.4	530.05	514.9	525.35	1212202	525.35	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20230714	9.35	9.7	9.15	9.3	223644	9.3	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230714	829.4	836.3	825.55	830.85	26429	830.85	up	down	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230714	40.3	41.2	40	40.65	59729	40.65	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20230714	46.95	46.95	45.25	46	2895	46	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230714	4.2	4.2	4.2	4.2	0	4.2
RALLIS.NSE	Rallis India Limited	20230714	209.45	213.5	207.25	211.45	752095	211.45	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230714	12.7	12.8	12.6	12.65	27678	12.65	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230714	35.65	39.1	34.7	38.45	20396398	38.45	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230714	936.2	941.85	920.2	926.15	373226	926.15	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20230714	177.85	178.5	172.5	174.45	125391	174.45	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230714	251	259.3	251	258	141550	258	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230714	400.8	417.4	398.4	409.35	104972	409.35	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20230714	23.65	23.8	23.3	23.45	820385	23.45	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230714	291.7	296.85	288.2	291.3	6137	291.3	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230714	1096.4	1116.2	1082	1097.65	10262	1097.65	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230714	2431.2	2449	2402.55	2443.2	10582	2443.2	up	up	correct
RAYMOND.NSE	Raymond Limited	20230714	1833.95	1838.8	1810	1830.45	123901	1830.45	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20230714	911	915.85	889.9	898.1	77305	873.1	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20230714	198.9	213.45	197.85	211.6	35393674	211.6	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230714	113	114.65	112.25	113.85	2195623	113.85	up	up	correct
RCOM.NSE	Reliance Communications Limited	20230714	1.35	1.35	1.3	1.3	3100428	1.3	down	down	correct
RECLTD.NSE	REC Limited	20230714	161.8	162.3	159.5	160.3	10445961	160.3	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20230714	186.65	187.75	181.1	182.25	2290920	182.25	down	down	correct
REFEX.NSE	Refex Industries Limited	20230714	727.45	727.45	706.75	727.45	211509	727.45
REGENCERAM.NSE	Regency Ceramics Limited	20230714	28.75	28.75	28.75	28.75	0	28.75
RELAXO.NSE	Relaxo Footwears Limited	20230714	903.45	906.4	895.55	900.9	52701	900.9	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20230714	11.75	11.75	11.75	11.75	0	11.75
RELIANCE.NSE	Reliance Industries Limited	20230714	2750	2760.9	2725.1	2740.7	6979790	2740.7	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20230714	172	173.95	166.05	171.05	2007038	171.05	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230714	136.5	137.1	135.35	136.15	979555	136.15	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230714	250	253.9	242.95	248.1	4731	248.1	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230714	43.1	43.7	42.8	43.1	5032403	43.1
REPCOHOME.NSE	Repco Home Finance Limited	20230714	313.2	319.1	309.5	316.6	181681	316.6	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230714	181.9	182.75	179.4	182.05	31815	182.05	up	up	correct
REPRO.NSE	Repro India Limited	20230714	755	774	717.45	761.05	36914	761.05	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20230714	174.3	179.5	153.05	156.75	1064520	156.75	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230714	1585	1648	1556	1618.05	3622	1618.05	up	up	correct
RGL.NSE	Renaissance Global Limited	20230714	101.55	102.8	99.9	100.75	143606	100.75	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20230714	3.5	3.5	3.3	3.35	2753359	3.35	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20230714	612	617.9	607.5	613.55	131338	613.55	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20230714	104.7	106.55	104.05	105.95	862242	105.95	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230714	943.7	981.8	934.7	969.7	701967	969.7	up	up	correct
RITES.NSE	RITES Limited	20230714	388.05	391.3	383.55	389.4	421096	389.4	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230714	12.05	12.05	12.05	12.05	0	12.05
RKEC.NSE	RKEC Projects Limited	20230714	57.55	59	57	58.05	35626	58.05	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230714	459	472.5	457.8	467.1	428672	467.1	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230714	1.75	1.9	1.75	1.85	17744	1.85	up	up	correct
RML.NSE	Rane (Madras) Limited	20230714	707	730.3	701.15	711.95	75507	711.95	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230714	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20230714	323.95	325	318.5	321.4	18344	321.4	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230714	2140	2159.9	2123.3	2136.85	21826	2136.85	down	down	correct
ROLLT.NSE	Rollatainers Limited	20230714	1.4	1.4	1.4	1.4	0	1.4
ROLTA.NSE	Rolta India Limited	20230714	1.9	1.9	1.9	1.9	0	1.9
ROML.NSE	Raj Oil Mills Limited	20230714	41.95	41.95	40.55	41.3	2874	41.3	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20230714	869	881.9	858.9	864.5	48107	864.5	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20230714	422	437.5	419.25	426.45	170938	426.45	up	up	correct
ROUTE.NSE	Route Mobile Limited	20230714	1641.4	1673.9	1620.45	1625.35	204637	1625.35	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230714	999	1010.95	978.95	985.35	44702	985.35	down	down	correct
RPOWER.NSE	Reliance Power Limited	20230714	15.25	15.45	15	15.25	83402993	15.25
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230714	60.4	65	59.75	64.1	824974	64.1	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230714	431.35	437.05	427.2	434.45	24282	434.45	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230714	41.45	41.45	41.45	41.45	0	41.45
RSWM.NSE	RSWM Limited	20230714	193.5	195	192.8	194.6	23030	194.6	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20230714	455.15	473	454.55	464.2	228228	464.2	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230714	41.5	42.85	41.05	42.2	1960191	42.2	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230714	4.8	4.85	4.3	4.7	54548232	4.7	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230714	214.1	218.7	213.9	215.1	26382	215.1	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230714	8.25	8.25	8	8.15	91332	8.15	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230714	110.8	112	110.8	110.95	29633	110.95	up	up	correct
RUPA.NSE	Rupa & Company Limited	20230714	267.5	268.8	265	266.6	82043	266.6	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230714	25.55	25.55	24.15	24.8	27594	24.8	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230714	121	121.85	118.9	119.5	8863951	119.5	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230714	65.15	65.15	65.15	65.15	0	65.15
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230714	3.3	3.3	3.3	3.3	1538	3.3
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230714	1.4	1.4	1.35	1.35	9713	1.35	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20230714	10.65	10.95	10.6	10.7	71615	10.7	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230714	3.75	3.75	3.6	3.75	102847	3.75
SAFARI.NSE	Safari Industries (India) Limited	20230714	3068	3068	2965.5	2975.6	30283	2975.6	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230714	20.7	21.4	20.7	21.2	14637	21.2	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20230714	204	205.55	201.55	203.35	102999	203.35	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20230714	90.6	91.75	90	91.25	13245628	91.25	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20230714	243.7	244.65	235.95	238.1	28270	238.1	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230714	24.65	24.95	24.3	24.55	284535	24.55	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20230714	314.8	326.3	310.25	322.7	657068	322.7	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230714	14.65	14.65	14.3	14.35	299540	14.35	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230714	52.6	54.9	52.15	53.15	2107039	53.15	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20230714	267.5	281.95	265.25	280	6758	280	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230714	15.75	15.75	15.35	15.55	95847	15.55	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230714	335.8	339.1	326	333.6	170036	333.6	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230714	2.95	3	2.9	2.95	37445	2.95
SANCO.NSE	Sanco Industries Limited	20230714	8.55	8.55	8.55	8.55	0	8.55
SANDESH.NSE	The Sandesh Limited	20230714	975	985	951	958	1480	958	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230714	353	366.4	351	356.45	173614	356.45	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20230714	295.9	315.4	295.55	304.9	59914	304.9	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230714	79.1	82.65	79.1	82.65	1937342	82.65	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230714	572.2	575.85	556	564.1	131884	564.1	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230714	19.25	19.25	17.8	18.9	30142	18.9	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230714	6878.2	6914.4	6872.6	6901.95	5213	6901.95	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230714	0.3	0.3	0.3	0.3	0	0.3
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230714	1629	1647.95	1576.2	1586.95	36852	1586.95	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20230714	403	434.85	402.45	428.5	1444083	428.5	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230714	51.5	53.5	51.25	51.9	488365	51.9	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20230714	953.55	1021.55	953.55	1009.1	98825	1009.1	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230714	296	296	279.95	285.65	22898	285.65	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230714	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230714	112.2	112.9	111.05	112.45	102618	112.45	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20230714	173.5	200.8	173.1	185.4	9659151	185.4	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230714	691.9	708.5	687	702.75	121257	702.75	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230714	840.05	846.9	834.5	839.8	856217	839.8	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230714	85.2	85.59	84.9	85.44	1467	85.44	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230714	313.77	324.86	312.45	323.75	46285	323.75	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20230714	230.92	230.92	229.53	230.02	1231	230.02	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230714	167.43	169.98	166.93	169.38	3639	169.38	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230714	1320.5	1326.05	1311.35	1320.3	1321159	1320.3	down	down	correct
SBIN.NSE	State Bank of India	20230714	586.75	591.3	580.7	584.4	12190152	584.4	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20230714	12.9	14.2	12.9	13.3	814880	13.3	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20230714	3107	3150.2	3088.5	3100.3	40003	3100.3	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20230714	206.5	209.95	204	205.1	73113	205.1	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230714	274	278.9	274	278.5	298008	278.5	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20230714	100	101.8	99.5	100.6	932239	100.6	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230714	303	309.8	300.45	303.75	252657	303.75	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20230714	734	759	716.05	753.95	35908	753.95	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230714	48.4	49.8	45	47.1	280419	47.1	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20230714	338	345.6	337.75	342.45	69699	342.45	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20230714	18	18.75	17.5	17.95	14770	17.95	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230714	89.3	89.3	87.65	88.3	719669	88.3	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230714	166	169.85	161.1	168.35	292088	168.35	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230714	292.3	292.3	283	287	52528	287	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230714	6.95	6.95	6.6	6.9	42218	6.9	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230714	217.26	217.74	217.25	217.52	2392	217.52	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20230714	51.98	52.08	51.85	52.02	189078	52.02	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20230714	201.74	203.5	201.74	203.17	144243	203.17	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230714	451.06	457.97	450	452.94	280234	452.94	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20230714	462	464.94	460	463.36	8168	463.36	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230714	0.75	0.75	0.75	0.75	0	0.75
SEYAIND.NSE	Seya Industries Limited	20230714	28.35	28.35	28.35	28.35	0	28.35
SFL.NSE	Sheela Foam Limited	20230714	1123.8	1140	1117	1121.25	53701	1121.25	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230714	215.7	218.75	209.1	209.65	22777	209.65	down	down	correct
SGL.NSE	STL Global Limited	20230714	13.8	13.8	13.35	13.45	16417	13.45	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230714	44.55	44.55	43.75	43.9	8256	43.9	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230714	593.95	598.9	583	586.55	54517	586.55	down	down	correct
SHALBY.NSE	Shalby Limited	20230714	181.45	192.5	181.15	188.65	1318032	188.65	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20230714	153.4	162	152.5	155.85	418610	155.85	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20230714	730.05	739.9	724	733.9	70401	733.9	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230714	16.5	17	16.2	16.45	24669	16.45	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230714	464.3	464.3	453	454.05	84938	454.05	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230714	542	548.95	539.1	543.95	119392	543.95	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230714	834	834	813.1	822.5	16601	822.5	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230714	1217	1230	1205.4	1215.9	48248	1215.9	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230714	421.17	432	421.17	431.39	5903	431.39	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230714	147.55	150	144	148.9	21552	148.9	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230714	306.6	320.95	300.85	317.6	3252856	317.6	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230714	27	27.3	26.5	26.8	42756	26.8	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230714	69.95	71.55	68.2	70.05	5347	70.05	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20230714	118.35	120.2	116.45	117.7	20798	117.7	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20230714	115	117	113.9	115.6	61166	115.6	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230714	815.05	826.65	805.1	809.5	22205	809.5	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230714	44.55	46.9	44.5	44.5	14681	44.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230714	80.1	80.1	77.7	78.1	452032	78.1	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230714	24272	24405	24001.4	24339.65	20770	24339.65	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230714	186.85	189.7	185	187.05	29278	187.05	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20230714	16.2	16.5	15.9	16.5	240912	16.5	up	up	correct
SHRENIK.NSE	Shrenik Limited	20230714	1	1.05	0.95	1	672165	1
SHREYANIND.NSE	Shreyans Industries Limited	20230714	200	202	193.25	197.25	8844	197.25	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230714	362.25	367.45	356.25	361.05	78800	361.05	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230714	2354.7	2378	2235.7	2235.7	9847	2235.7	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230714	19.2	19.95	19	19.45	259953	19.45	up	down	incorrect
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230714	348.85	364.9	348.85	362.4	539195	362.4	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230714	7	7.15	7	7	5557	7
SICAL.NSE	Sical Logistics Limited	20230714	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230714	3747.95	3755	3681.1	3689.8	480955	3689.8	down	down	correct
SIGIND.NSE	Signet Industries Limited	20230714	46.35	46.35	44.9	45.35	8352	45.35	down	up	incorrect
SIL.NSE	Standard Industries Limited	20230714	24.05	24.4	23.05	23.75	112489	23.75	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230714	20.85	24.65	20.55	24.65	639403	24.65	up	up	correct
SILINV.NSE	SIL Investments Limited	20230714	319.85	320	301.1	310.5	4216	310.5	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230714	15.75	15.75	15	15.15	6521	15.15	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230714	23.8	24.25	23.7	23.85	60209	23.85	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230714	31.65	31.7	29.85	30.9	162298	30.9	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20230714	121.1	123.8	121.05	122.3	3727	122.3	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20230714	352.95	354	346.6	349.15	66287	349.15	down	up	incorrect
SIS.NSE	SIS Limited	20230714	425.05	431.95	423.55	426.05	23493	426.05	up	up	correct
SITINET.NSE	SITI Networks Limited	20230714	0.85	0.85	0.85	0.85	0	0.85
SIYSIL.NSE	Siyaram Silk Mills Limited	20230714	560.2	568	556.7	558.95	56550	558.95	down	down	correct
SJVN.NSE	SJVN Limited	20230714	46	46.3	45.45	45.85	6872910	45.85	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230714	5145	5350	5144.95	5289.75	79245	5289.75	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20230714	3.6	3.6	3.6	3.6	0	3.6
SKIPPER.NSE	Skipper Limited	20230714	167.9	171.5	167.65	169.65	146767	169.65	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230714	233	243.35	233	243.35	348225	243.35	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230714	160	175	160	166.4	132395	166.4	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230714	73.4	74.4	73.15	73.55	27546	73.55	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20230714	1003.65	1046	1003.65	1019.6	53533	1019.6	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230714	511	515.55	502.55	510.15	727	510.15	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230714	97.4	102	97.4	101.6	267924	101.6	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230714	45.8	50	45.4	49.65	6931052	49.65	up	up	correct
SOBHA.NSE	Sobha Limited	20230714	569.7	571	551	555.5	628551	555.5	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230714	378.85	378.9	372	375.8	48654	375.8	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230714	3684.75	3714.95	3660.85	3684.25	32405	3684.25	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20230714	719.95	744.9	698.1	737.65	150127	737.65	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20230714	27.45	27.45	26.65	26.9	11671	26.9	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230714	67.5	67.5	67.5	67.5	0	67.5
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230714	548	552	543.25	547.25	1312952	547.25	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20230714	982	1075	982	1053.65	2367271	1053.65	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230714	297.95	303.55	292.65	299.25	56708	299.25	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230714	22.5	22.55	21.65	22.45	34001009	22.45	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230714	141.95	144.9	134	136.3	15484	136.3	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230714	468.7	493	461.55	484.05	58260	484.05	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230714	725.05	745	715.05	730.65	152451	730.65	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230714	226.9	234	224.15	227.15	2454931	227.15	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230714	18.1	18.2	17.35	17.75	2081673	17.75	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230714	221.6	226.1	216.1	224.65	105343	224.65	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20230714	61	61.35	60.35	60.7	111588	60.7	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230714	1.8	1.85	1.8	1.85	14379	1.85	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230714	68.65	69.3	68.05	69.1	616240	69.1	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20230714	65.25	66.9	65.15	66.2	31817	66.2	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20230714	42.8	42.8	42.8	42.8	0	42.8
SPTL.NSE	Sintex Plastics Technology Limited	20230714	1.45	1.45	1.45	1.45	0	1.45
SPYL.NSE	Shekhawati Poly	20230714	0.5	0.5	0.5	0.5	0	0.5
SREEL.NSE	Sreeleathers Limited	20230714	204.9	208.4	201.45	206.75	14126	206.75	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230714	2	2.1	1.95	2.05	266722	2.05	up	up	correct
SRF.NSE	SRF Limited	20230714	2188	2206.8	2178.05	2187.5	833850	2187.5	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230714	758.95	768.7	736	754.3	62176	754.3	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230714	2.75	2.75	2.75	2.75	382286	2.75
SSWL.NSE	Steel Strips Wheels Limited	20230714	194.8	201.95	193	200.45	606078	200.45	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20230714	1.2	1.2	1.2	1.2	0	1.2
STAR.NSE	Strides Pharma Science Limited	20230714	436.05	442.8	432.1	435.8	268129	435.8	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230714	144.2	145.15	142	143.05	174204	143.05	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230714	169.5	172.85	169.3	171.35	34671	171.35	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230714	78.95	81.2	78.45	80.75	41857	80.75	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230714	63.4	63.4	62.25	62.75	6087	62.75	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20230714	14.5	14.75	14.2	14.35	1795040	14.35	down	down	correct
STEL.NSE	STEL Holdings Limited	20230714	157.65	167	157.5	165.35	30194	165.35	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20230714	363.2	364.65	359	361.85	28306	361.85	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230714	148.15	149.9	147.15	147.9	632491	147.9	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230714	446	454.8	442	452	127888	452	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20230714	1498.7	1557.65	1497.35	1521.8	105444	1521.8	up	up	correct
SUBEXLTD.NSE	Subex Limited	20230714	29	33.9	29	33.9	46347340	33.9	up	up	correct
SUBROS.NSE	Subros Limited	20230714	457.95	458	448	450.2	154391	450.2	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230714	487	492.85	480.15	483.55	128988	483.55	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20230714	2.7	2.7	2.7	2.7	0	2.7
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230714	419.7	424.2	412.5	416.45	145318	416.45	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230714	31.6	31.6	29.5	30.15	76276	30.15	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20230714	800.1	812.7	795.5	804.45	9280	804.45	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20230714	4909.95	4909.95	4757	4861.55	9404	4861.55	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230714	2.25	2.25	2.1	2.2	875377	2.2	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20230714	2577.9	2605.2	2550.3	2599.5	63225	2599.5	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230714	99.35	103.35	98.45	102.2	257490	102.2	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230714	407.4	415	403.6	408.7	6693	408.7	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230714	1227.05	1258.9	1227.05	1242.1	117241	1242.1	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230714	203.9	220.95	203.9	219.55	2951377	219.55	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230714	1079.95	1080	1065	1072.95	2641580	1072.95	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230714	338	362.9	338	359	3689261	359	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20230714	481	496.75	476.6	494.55	1117072	494.55	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20230714	210.65	215.4	208.35	213.25	16269	213.25	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230714	6.75	6.75	6.65	6.65	30617	6.65	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230714	425.5	435.05	425.5	427.8	121878	427.8	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20230714	0.65	0.65	0.65	0.65	0	0.65
SUPREMEIND.NSE	The Supreme Industries Limited	20230714	3364.9	3491.15	3303.05	3348.8	275977	3348.8	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20230714	21.95	22.15	21.3	21.6	88797	21.6	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230714	9	9.15	8.85	9	39589	9
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230714	59.1	59.45	58.5	58.75	1121	58.75	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230714	789	799	785.1	793.55	75400	793.55	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230714	174.8	179.9	173.75	176.25	580305	176.25	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230714	48.35	48.4	47.35	47.6	78030	47.6	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230714	9.25	9.25	8.7	8.9	351318	8.9	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230714	61.7	61.85	59.7	61.2	294309	61.2	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230714	486.5	490.1	485.1	487.4	232685	487.4	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230714	3.95	4	3.85	3.95	153931	3.95
SUZLON.NSE	Suzlon Energy Limited	20230714	17.65	17.9	17.3	17.7	81517693	17.7	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230714	10.35	10.55	9.95	10.1	92225	10.1	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230714	227.45	231.8	222.1	230.75	1123014	230.75	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20230714	2057	2095	2046.95	2069	12083	2069	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230714	456.3	476.05	456.1	472.55	49213	472.55	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230714	292.2	297.7	286.5	288.35	1224963	288.35	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230714	883.7	887.45	874.55	875.6	33737	875.6	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230714	770	779.75	761.2	777.35	412958	777.35	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230714	122	125.8	120.45	123.45	6137	123.45	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230714	260	264.95	260	261.35	103029	261.35	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20230714	16.6	19.35	16.35	18.8	1767796	18.8	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230714	808	816.8	801.2	809.2	79778	809.2	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20230714	1102.8	1129.4	1075.05	1116.65	2972655	1116.65	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230714	16	17.25	15.7	17.05	18953	17.05	up	down	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20230714	4.5	4.6	4.4	4.4	28448	4.4	down	down	correct
TARC.NSE	TARC Limited	20230714	64.6	66.75	64.15	65.5	1432018	65.5	up	up	correct
TARMAT.NSE	Tarmat Limited	20230714	63.35	64.3	61.9	62	49239	62	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230714	13526	13739.95	13501	13643	1306	13643	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20230714	979	990.6	977	983.5	935472	983.5	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230714	240.8	244.75	240.05	244.1	884747	244.1	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20230714	1599	1637	1585	1623.45	1311066	1623.45	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230714	838.95	852.75	833.6	851.5	1705168	851.5	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230714	7607.2	7750	7577.9	7730.75	315095	7730.75	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230714	2335	2349.5	2305.5	2337.8	22246	2337.8	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230714	835	841.85	818.5	838.5	401830	838.5	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20230714	623	626	619.5	624.9	7010179	624.9	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230714	339.15	340.5	334	337.15	1927332	337.15	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230714	222.75	222.75	218.55	221.05	10191602	221.05	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230714	115.7	117.9	114.8	117.15	34521821	117.15	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230714	711	712.55	698	710.6	54739	710.6	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230714	1714.95	1728	1698.1	1715.1	9228	1715.1	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230714	85.25	87.1	85.25	85.9	258196	85.9	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20230714	737.6	771.85	734	753.4	118441	753.4	up	up	correct
TCIEXP.NSE	TCI Express Limited	20230714	1521.15	1538.95	1520	1533.6	9973	1533.6	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20230714	3	3	3	3	0	3
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230714	415.5	417.55	413.95	416	79454	416	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230714	1605.25	1645	1601.5	1632.8	45582	1632.8	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20230714	3365	3524.85	3352	3514.65	6306101	3514.65	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230714	251	251.5	247.4	249.05	427547	249.05	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230714	2406.2	2459.9	2390	2434.65	19547	2434.65	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20230714	9.65	10.3	9.2	9.65	20735	9.65
TECHM.NSE	Tech Mahindra Limited	20230714	1183.95	1232	1183	1228.65	6033106	1228.65	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230714	422.05	440.7	422.05	431.7	186423	431.7	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20230714	829.45	880	826.2	858.85	6059492	858.85	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20230714	236.95	236.95	225.05	234.1	39697	234.1	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230714	48	48.8	47.3	48.8	41024	48.8	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230714	61.1	61.8	60.65	61.4	25046	61.4	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230714	56.7	57.6	55.85	56.45	42435	56.45	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230714	80.05	81.15	79.45	80.5	2057204	80.5	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230714	78.4	81	78.05	79.7	848967	79.7	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20230714	10.15	10.75	10.15	10.7	21165	10.7	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230714	10.1	10.1	9.45	9.85	19861	9.85	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230714	833.63	842.5	790	805.35	76338	799.35	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230714	80.95	80.95	79.65	80.9	478	80.9	down	up	incorrect
THEJO.NSE	SM	20230714	1725	1725	1700	1700	750	1700	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230714	1535.2	1535.95	1500.8	1507.65	8582	1507.65	down	up	incorrect
THERMAX.NSE	Thermax Limited	20230714	2337	2348	2308.75	2328.9	21510	2328.9	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230714	78.95	79.5	76.5	77.1	616181	77.1	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230714	65.9	66.75	63	66.5	1956	66.5	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20230714	523.45	547.8	518	545.1	238454	545.1	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20230714	153.95	167	153.15	161.3	2330524	161.3	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230714	1056.05	1088	1046.05	1073.85	50963	1073.85	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230714	1623.75	1679	1615	1666.35	20762	1666.35	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20230714	3270	3327.2	3255.5	3287.25	115216	3287.25	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20230714	6.35	6.35	5.9	6.15	9011	6.15	down	up	incorrect
TIL.NSE	TIL Limited	20230714	154.65	154.65	154.65	154.65	5824	154.65
TIMESGTY.NSE	Times Guaranty Limited	20230714	55.25	56.65	55	55.35	1166	55.35	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230714	133.05	133.35	130.65	132.9	2440607	132.9	down	down	correct
TIMKEN.NSE	Timken India Limited	20230714	3479.75	3485.7	3425.5	3435.7	29024	3435.7	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230714	344.35	351	342.45	349.3	130873	349.3	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230714	268.4	275	264.3	267.75	145853	267.75	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230714	190.1	191.9	188.75	190.25	292345	190.25	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230714	7.3	7.3	7	7.1	869534	7.1	down	down	correct
TITAN.NSE	Titan Company Limited	20230714	3093.65	3097.35	3042.6	3055.55	721349	3055.55	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230714	80.9	81.75	80.15	80.6	92579	80.6	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230714	209.5	211.3	207.75	210.35	290716	210.35	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230714	6.15	6.25	5.9	6.2	14073	6.2	up	down	incorrect
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230714	93.5	94.5	93.1	93.8	6855	93.8	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230714	1930	1949	1916.4	1945.2	127180	1945.2	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20230714	612.95	618.45	608.5	610.45	217457	610.45	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20230714	142.2	144.4	140	140.05	82661	140.05	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230714	155	157.9	153.5	157.9	303	157.9	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20230714	44.25	45.45	43	43.1	62080	43.1	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230714	17.3	17.3	16.2	16.6	13277	16.6	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230714	68.45	69.8	67	69.2	29565	69.2	up	up	correct
TRENT.NSE	Trent Limited	20230714	1672.2	1693.75	1657.45	1687.65	268107	1687.65	up	down	incorrect
TRF.NSE	TRF Limited	20230714	178.05	184.9	178.05	183.1	103597	183.1	up	up	correct
TRIDENT.NSE	Trident Limited	20230714	32.7	33.15	32.55	32.95	4133824	32.95	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230714	133.5	138.1	126	132.7	4098594	132.7	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230714	110.8	112	107	108.45	1629154	108.45	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230714	398	400	392.2	395.25	555709	395.25	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230714	280.5	283.7	279.4	281.65	267009	281.65	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230714	1328.7	1334	1302.05	1306.2	40272	1306.2	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230714	769.9	780.1	755.2	777	146784	777	up	up	correct
TTL.NSE	T.T. Limited	20230714	74.65	76.35	73.1	74.45	30106	74.45	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230714	73.4	76.2	73.35	75.55	5130093	75.55	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230714	38.5	38.9	38.1	38.55	3530444	38.55	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20230714	402	406	391.45	394.5	189495	394.5	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20230714	1336	1352.9	1322.65	1350.75	1109229	1350.75	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230714	3020	3100	3000	3013.6	8919	3013.6	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20230714	197.8	200	196.05	197.35	80915	197.35	down	down	correct
TVVISION.NSE	TV Vision Limited	20230714	2.6	2.65	2.6	2.6	836	2.6
TWL.NSE	Titagarh Wagons Limited	20230714	531.9	540	528.5	536.75	423065	536.75	up	up	correct
UBL.NSE	United Breweries Limited	20230714	1501.2	1514.8	1495.1	1510.35	151252	1510.35	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230714	127.85	144	127.85	137.55	600486	137.55	up	up	correct
UCOBANK.NSE	UCO Bank	20230714	28.05	28.15	27.5	27.8	7323981	27.8	down	down	correct
UFLEX.NSE	Uflex Limited	20230714	429	433	424	429.85	84012	429.85	up	up	correct
UFO.NSE	UFO Moviez India Limited	20230714	82.3	83.5	81.9	82.3	135070	82.3
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230714	124.9	126.5	123.55	124.65	342831	124.65	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20230714	225.3	229.15	223.5	225.6	242780	225.6	up	down	incorrect
UJAAS.NSE	Ujaas Energy Limited	20230714	2.2	2.2	2.1	2.15	231245	2.15	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230714	418.95	435.25	416.05	428.35	1008732	428.35	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230714	41.65	42.95	41.5	42.85	10007345	42.85	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230714	8299	8299	8148	8182.55	249245	8182.55	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20230714	60	61.85	59.6	60.1	11122	60.1	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230714	3.55	3.55	3.15	3.35	50498	3.35	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230714	381	391.35	378.65	384.85	647353	384.85	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20230714	221	222	216.2	218.65	99367	218.65	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230714	166.25	166.25	161.1	161.8	4964	161.8	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230714	81.2	81.95	79.85	81.05	10255348	81.05	down	down	correct
UNITECH.NSE	Unitech Limited	20230714	1.35	1.4	1.35	1.35	2020042	1.35
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230714	287	287	282.15	285.05	1630	285.05	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230714	102.5	104	100.2	102.2	31973	102.2	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20230714	383.1	388.8	382.65	383.75	8354	383.75	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230714	410	410	400.55	404.25	1046	404.25	down	down	correct
UPL.NSE	UPL Limited	20230714	632	640.1	631.5	639.55	2430626	639.55	up	up	correct
URJA.NSE	Urja Global Limited	20230714	9.85	9.9	9.65	9.7	2133547	9.7	down	down	correct
USHAMART.NSE	Usha Martin Limited	20230714	301.2	312	301	308.55	1042201	308.55	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230714	820	833	818.15	831.9	204721	831.9	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230714	45.9	45.9	45.22	45.53	34413	45.53	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230714	46.92	46.92	46.3	46.7	19550	46.7	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230714	2080	2096.99	2079.27	2092.43	1651	2092.43	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20230714	706.47	708	701.76	706.06	890	706.06	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230714	56.44	57.16	56.44	57.12	2368	57.12	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230714	325.3	336	323.8	332.7	160317	332.7	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20230714	133.9	137.1	128	136.9	32133	136.9	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20230714	2945	2964.95	2892.3	2930.2	21470	2930.2	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230714	304.7	305.15	300	303.75	79150	303.75	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20230714	118.1	120.2	115.05	116.8	117157	116.8	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230714	16.25	16.85	16.25	16.7	3388659	16.7	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20230714	491.8	504.7	491.8	502	58362	502	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230714	54.5	54.5	52.2	53.25	51512	53.25	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230714	64.65	64.65	64.65	64.65	0	64.65
VARROC.NSE	Varroc Engineering Limited	20230714	353.95	358	346	355.6	196712	355.6	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230714	45.1	45.4	44.05	44.9	1817841	44.9	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230714	20.8	20.8	20.35	20.55	17430	20.55	down	down	correct
VBL.NSE	Varun Beverages Limited	20230714	843	847.55	818.6	832.85	2867467	832.85	down	down	correct
VEDL.NSE	Vedanta Limited	20230714	279.6	286.4	278.75	284.85	10425854	284.85	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20230714	1693	1728	1693	1699.3	33563	1699.3	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20230714	286.6	286.6	286.6	286.6	0	286.6
VERTOZ.NSE	Vertoz Advertising Limited	20230714	225	228.8	218.2	224.35	20490	224.35	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230714	2528.95	2670	2517.15	2648.25	48103	2648.25	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230714	108.95	108.95	104.35	105.3	163733	105.3	down	up	incorrect
VGUARD.NSE	V	20230714	285.35	288.3	282	283.55	114131	283.55	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20230714	2880	2889.25	2805.05	2835.35	316	2835.35	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230714	2.5	2.5	2.5	2.5	0	2.5
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230714	384.35	391.9	382	386.6	26022	386.6	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230714	459.4	466.45	456.7	460.7	38392	460.7	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20230714	1.75	1.75	1.7	1.75	174562	1.75
VIKASECO.NSE	Vikas EcoTech Limited	20230714	3.15	3.15	3.05	3.1	6030683	3.1	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230714	3.1	3.1	3.05	3.05	3704715	3.05	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20230714	450	475	445.05	471.15	199786	471.15	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20230714	1808.8	1811.85	1800.5	1806.25	70254	1806.25	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230714	1910.9	1925.95	1889.3	1915.8	15117	1915.8	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230714	55.15	55.95	54	55.35	8174	55.35	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230714	504.3	512.9	500.05	502.15	49585	502.15	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20230714	45.9	45.9	43.3	45.25	190206	45.25	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230714	589.9	593.5	573.6	586.15	528482	586.15	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20230714	14.85	14.85	13.6	13.8	328998	13.8	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230714	85.45	86.2	84.9	85.35	103742	85.35	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230714	15	15	14.05	14.35	39868	14.35	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230714	0.4	0.45	0.4	0.45	4339591	0.45	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20230714	17	17	16.65	16.9	157117	16.9	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230714	363.4	363.5	348	349.6	149341	349.6	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230714	16.2	16.4	16.1	16.3	737831	16.3	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230714	0.9	0.9	0.8	0.8	797416	0.8	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230714	5.3	5.3	5.3	5.3	0	5.3
VLSFINANCE.NSE	VLS Finance Limited	20230714	163.9	171.9	161.8	169.95	91473	169.95	up	up	correct
VMART.NSE	V	20230714	2219.65	2240	2202.05	2222.8	8831	2222.8	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230714	4049	4159.95	4049	4072.8	17520	4072.8	up	up	correct
VOLTAS.NSE	Voltas Limited	20230714	750.3	755.3	745	754.7	1101003	754.7	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20230714	723.5	772.5	720.45	757.05	491228	757.05	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230714	187.5	189.5	185.85	188	46969	188	up	up	correct
VSTIND.NSE	VST Industries Limited	20230714	3593	3599.95	3560.1	3582.25	5214	3582.25	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230714	2988.65	2995.55	2891	2918.8	13325	2918.8	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230714	369.4	374.45	369.4	372.45	130404	372.45	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20230714	507	519	506.95	516.6	321222	516.6	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230714	93.15	93.15	93.15	93.15	0	93.15
WANBURY.NSE	Wanbury Limited	20230714	51.8	51.8	49.15	49.35	35363	49.35	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20230714	82.7	82.7	80.9	81.45	45838	81.45	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230714	347.9	347.9	327.65	345.4	776	345.4	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230714	85.85	85.85	84.55	84.85	60209	84.85	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230714	98.45	98.45	95.7	95.9	1437	95.9	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230714	301.2	308.8	300	302.85	743317	302.85	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20230714	239.5	239.9	229.85	232.7	657913	232.7	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230714	382	399.95	372	399.3	7552	399.3	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20230714	96.05	104.4	96	103.15	23211300	103.15	up	up	correct
WENDT.NSE	Wendt (India) Limited	20230714	10178	10259.95	9999.05	10060.55	271	10060.55	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20230714	905	914.7	875	886	124697	886	down	down	correct
WHEELS.NSE	Wheels India Limited	20230714	811.3	820.5	805.05	808.95	14646	808.95	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230714	1432	1449.1	1430.05	1437.1	18449	1437.1	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230714	21.95	21.95	20.85	21.5	17447	21.5	down	up	incorrect
WINDLAS.NSE	Windlas Biotech Limited	20230714	327.9	332.6	325.5	327.35	32808	327.35	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230714	55.15	57.8	54	56.4	75388	56.4	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20230714	119.1	123.8	118	120.7	1746	120.7	up	up	correct
WIPRO.NSE	Wipro Limited	20230714	394.75	405.5	392.35	405.05	15683392	405.05	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230714	234.6	237.8	232.55	235.7	955378	235.7	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230714	568.5	585	565.1	569.45	65808	569.45	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20230714	94.3	95.9	94.3	94.75	4393	94.75	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20230714	97.1	97.1	97.1	97.1	0	97.1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230714	476.4	481.4	476.4	478.2	103164	478.2	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230714	112.6	114.4	112	112.8	683783	112.8	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230714	95.75	95.75	90.3	92	28843	92	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230714	941.05	980	931.1	945.85	93754	945.85	up	up	correct
YESBANK.NSE	Yes Bank Limited	20230714	17.25	17.45	17.15	17.35	84745330	17.35	up	up	correct
YUKEN.NSE	Yuken India Limited	20230714	633.05	635	621.7	630.4	3577	630.4	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230714	200.2	217.4	196.1	216	34984044	216	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20230714	3.2	3.2	3.2	3.2	0	3.2
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230714	9.55	10.45	9.55	10.45	11004781	10.45	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230714	106.5	106.5	99	104	1082	104	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230714	3.9	4.05	3.75	3.95	77338	3.95	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230714	410.3	429.2	405.4	426.55	4747720	426.55	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20230714	600	607.65	573.55	590.5	2325511	590.5	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230714	100.45	101.3	99.9	100.05	26999	100.05	down	down	correct
ZOMATO.NSE	Zomato Limited	20230714	84	85.25	81.65	82.55	91571303	82.55	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20230714	395.8	397.95	386.9	394.7	82916	394.7	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230714	164.9	169.65	164.5	166	403837	166	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230714	1462	1467	1447	1449.75	25245	1449.75	down	down	correct