CollectAI

close-bse_india_stocks

2023/07/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20230718	18.8	18.8	18.8	18.8	0	18.8
500002.BSE	ABB India Limited	20230718	4435.2	4545.75	4430	4497.2	10326	4497.2	up	up	correct
500003.BSE	Aegis Logistics Limited	20230718	356	363	352.1	359.6	40479	359.6	up	down	incorrect
500014.BSE	Apple Finance Limited	20230718	4.87	4.87	4.75	4.8	12514	4.8	down	down	correct
500016.BSE	Aruna Hotels Limited	20230718	20.95	20.98	20	20.5	12975	20.5	down	down	correct
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20230718	115.5	115.8	111.55	113	208609	113	down	down	correct
500023.BSE	Asian Hotels (North) Limited	20230718	156	156	154.9	155	389	155	down	up	incorrect
500028.BSE	ATV Projects India Limited	20230718	12.32	12.32	11.65	11.84	242726	11.84	down	down	correct
500029.BSE	Autolite (India) Limited	20230718	15.1	15.1	15.1	15.1	0	15.1
500031.BSE	Bajaj Electricals Limited	20230718	1289.8	1305.1	1266.1	1276.15	8480	1276.15	down	down	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20230718	17.49	17.49	16.78	17.04	2325902	17.04	down	up	incorrect
500033.BSE	Force Motors Limited	20230718	2760	2760.05	2650	2670.05	10787	2670.05	down	down	correct
500038.BSE	Balrampur Chini Mills Limited	20230718	388.95	388.95	378.25	379.9	29617	379.9	down	down	correct
500040.BSE	Century Textiles and Industries Limited	20230718	956.9	963	917.7	930.45	33892	930.45	down	down	correct
500041.BSE	Bannari Amman Sugars Limited	20230718	2736.6	2754.95	2724.05	2729.5	13	2729.5	down	down	correct
500042.BSE	BASF India Limited	20230718	2607	2617	2581.7	2604.3	1157	2596.4274	down	down	correct
500048.BSE	BEML Limited	20230718	1615.7	1616.25	1586.5	1591.95	9871	1591.95	down	down	correct
500049.BSE	Bharat Electronics Limited	20230718	127.8	128.3	125.25	127.1	656500	127.1	down	down	correct
500052.BSE	Bhansali Engineering Polymers Limited	20230718	95.45	95.45	92.5	93.05	56279	91.9932	down	down	correct
500058.BSE	Bihar Sponge Iron Limited	20230718	9.05	9.29	8.91	8.96	51856	8.96	down	down	correct
500067.BSE	Blue Star Limited	20230718	793.75	795.45	784.55	788.85	4608	782.8731	down	down	correct
500068.BSE	Disa India Limited	20230718	10475.8	10475.95	10327.1	10375.55	70	10375.55	down	down	correct
500069.BSE	BNK Capital Markets Limited	20230718	284	289	270	270	1188	270	down	down	correct
500074.BSE	BPL Limited	20230718	60.4	61.42	59.05	60.76	20261	60.76	up	down	incorrect
500078.BSE	Oriental Aromatics Limited	20230718	337.85	338.5	332.65	333.3	1686	333.3	down	down	correct
500083.BSE	Century Extrusions Limited	20230718	10.52	11	10.42	10.64	243599	10.64	up	up	correct
500084.BSE	CESC Limited	20230718	76.29	76.29	74.79	74.96	49751	74.96	down	down	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20230718	268.05	270.45	264.55	265.35	48413	265.35	down	up	incorrect
500087.BSE	Cipla Limited	20230718	1033	1035	1020	1030.85	19968	1030.85	down	down	correct
500089.BSE	DIC India Limited	20230718	458	464.8	453.5	453.5	993	453.5	down	down	correct
500092.BSE	CRISIL Limited	20230718	3878	3934.5	3870	3908.65	520	3908.65	up	up	correct
500093.BSE	CG Power and Industrial Solutions Limited	20230718	408	423.9	404.9	422.15	66595	422.15	up	down	incorrect
500096.BSE	Dabur India Limited	20230718	579.05	581.8	573.25	576.55	24804	573.8582	down	down	correct
500101.BSE	Arvind Limited	20230718	138.2	141.75	137.8	139.65	111564	135.9802	up	up	correct
500102.BSE	Ballarpur Industries Limited	20230718	269.697	269.697	269.697	269.697	0	269.697
500103.BSE	Bharat Heavy Electricals Limited	20230718	93.1	95.9	92.1	94.83	1368124	94.83	up	up	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20230718	295.05	298.1	289.7	290.6	244606	290.6	down	down	correct
500106.BSE	IFCI Limited	20230718	12.88	12.93	12.57	12.65	1371323	12.65	down	up	incorrect
500108.BSE	Mahanagar Telephone Nigam Limited	20230718	19.75	19.75	19.27	19.34	292575	19.34	down	down	correct
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20230718	86.51	91.71	86	88.21	763762	88.21	up	down	incorrect
500113.BSE	Steel Authority of India Limited	20230718	91.6	91.96	89.7	90.3	983341	90.3	down	down	correct
500116.BSE	IDBI Bank Limited	20230718	58.06	58.42	57.06	57.3	228827	57.3	down	down	correct
500117.BSE	DCW Limited	20230718	43.95	45.69	43.61	44.91	236137	44.91	up	down	incorrect
500119.BSE	Dhampur Sugar Mills Limited	20230718	266.25	272.05	266.25	267.95	24237	267.95	up	up	correct
500120.BSE	Diamines and Chemicals Limited	20230718	530.2	539.9	520	526.85	29678	526.85	down	up	incorrect
500123.BSE	ELANTAS Beck India Limited	20230718	6059.85	6149.9	6059.85	6103	138	6103	up	up	correct
500125.BSE	E.I.D.- Parry (India) Limited	20230718	466.9	474.35	457.1	457.95	22332	457.95	down	down	correct
500128.BSE	Electrosteel Castings Limited	20230718	58.51	59.5	56.17	56.7	157855	56.7	down	down	correct
500133.BSE	ESAB India Limited	20230718	4433.3	4483.35	4410.2	4447.2	762	4447.2	up	up	correct
500135.BSE	EPL Limited	20230718	219.75	222.7	218	219.75	12428	219.75
500142.BSE	FGP Limited	20230718	4.5	4.8	4.5	4.8	1682	4.8	up	up	correct
500144.BSE	Finolex Cables Limited	20230718	866.05	901.9	866.05	895.85	62776	895.85	up	down	incorrect
500148.BSE	Uflex Limited	20230718	439.95	449	434.75	440.35	33295	440.35	up	up	correct
500153.BSE	Ganesh Benzoplast Limited	20230718	157.8	160.2	154.85	156.6	26379	156.6	down	up	incorrect
500160.BSE	GTL Limited	20230718	7.15	7.37	7.09	7.14	259375	7.14	down	down	correct
500163.BSE	Godfrey Phillips India Limited	20230718	1635.95	1647.95	1628	1643.5	6295	1643.5	up	up	correct
500165.BSE	Kansai Nerolac Paints Limited	20230718	314.6	316.95	309.25	314.95	57901	314.95	up	up	correct
500166.BSE	Goodricke Group Limited	20230718	188.8	189	183.4	187.6	10296	187.6	down	down	correct
500168.BSE	Goodyear India Limited	20230718	1294.95	1315	1284.4	1291.3	3123	1267.4844	down	down	correct
500170.BSE	GTN Industries Limited	20230718	39.25	40	39.25	39.4	19916	39.4	up	up	correct
500171.BSE	GHCL Limited	20230718	523.45	531.4	521.1	529.3	7868	529.3	up	up	correct
500173.BSE	GFL Ltd.	20230718	55.3	55.95	53.8	53.9	15650	53.9	down	down	correct
500183.BSE	HFCL Limited	20230718	66.08	66.4	64.75	64.87	195523	64.87	down	down	correct
500185.BSE	Hindustan Construction Company Limited	20230718	21.24	21.39	20.28	20.69	8508049	20.69	down	down	correct
500186.BSE	Hindustan Oil Exploration Company Limited	20230718	212.05	217.55	211.45	212.8	23984	212.8	up	down	incorrect
500187.BSE	HSIL Limited	20230718	639.5	640.65	609.05	630.85	31727	630.85	down	down	correct
500191.BSE	HMT Limited	20230718	28.5	28.5	27.8	27.91	3761	27.91	down	down	correct
500192.BSE	Prag Bosimi Synthetics Limited	20230718	2.21	2.21	2.1	2.11	5998	2.11	down	down	correct
500206.BSE	Margo Finance Limited	20230718	31	32.97	30.56	31.07	1566	31.07	up	up	correct
500210.BSE	Ingersoll-Rand (India) Limited	20230718	2821.85	2839.95	2798.5	2817.8	1195	2817.8	down	down	correct
500213.BSE	International Travel House Limited	20230718	302.1	311.9	301	302.2	11081	302.2	up	up	correct
500214.BSE	Ion Exchange (India) Limited	20230718	521.65	531.9	520.3	524.45	21268	524.45	up	down	incorrect
500220.BSE	Jasch Industries Limited	20230718	174.7	174.7	168.7	171.95	8808	171.95	down	up	incorrect
500223.BSE	JCT Limited	20230718	2.04	2.05	2.01	2.02	830354	2.02	down	up	incorrect
500227.BSE	Jindal Poly Films Limited	20230718	652	652	634.45	636.65	3968	636.65	down	down	correct
500228.BSE	JSW Steel Limited	20230718	797.35	800.75	788.9	790.25	208196	790.25	down	down	correct
500231.BSE	Umang Dairies Limited	20230718	59.05	64.25	59.05	61.97	9082	61.97	up	up	correct
500236.BSE	Kanel Industries Limited	20230718	1.52	1.59	1.45	1.57	13395	1.57	up	down	incorrect
500239.BSE	K G Denim Limited	20230718	29.35	29.35	27.3	27.94	5985	27.94	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20230718	716	723.7	697.6	705.95	17398	701.4318	down	down	correct
500245.BSE	Kirloskar Ferrous Industries Limited	20230718	489.4	489.7	473.95	478.2	6931	478.2	down	down	correct
500248.BSE	Krishna Filament Industries Limited	20230718	3.4	3.4	3.13	3.13	1610	3.13	down	down	correct
500249.BSE	KSB Limited	20230718	2129.95	2170.65	2094.3	2151.2	2473	2151.2	up	down	incorrect
500257.BSE	Lupin Limited	20230718	933.95	939.95	928.85	934.35	13198	934.35	up	down	incorrect
500264.BSE	Mafatlal Industries Limited	20230718	71.6	71.86	69	69.6	41037	69.6	down	down	correct
500265.BSE	Maharashtra Seamless Limited	20230718	471	471	465.3	467.7	11349	467.7	down	down	correct
500266.BSE	Maharashtra Scooters Ltd	20230718	5651.75	5737.55	5578.05	5611.05	442	5611.05	down	down	correct
500267.BSE	Majestic Auto Limited	20230718	159.45	159.45	155	157.25	1955	157.25	down	down	correct
500271.BSE	Max Financial Services Limited	20230718	821.05	834	820	831	13843	831	up	up	correct
500280.BSE	Century Enka Limited	20230718	426.25	427.3	420.05	422.5	22417	422.5	down	up	incorrect
500284.BSE	Lords Chloro Alkali Limited	20230718	154.45	154.45	150.2	151.25	16480	151.25	down	up	incorrect
500285.BSE	SpiceJet Limited	20230718	30.78	30.79	29.8	30.08	1139027	30.08	down	down	correct
500288.BSE	Morepen Laboratories Limited	20230718	30.3	30.59	29.79	29.97	262180	29.97	down	down	correct
500298.BSE	National Peroxide Limited	20230718	1522.05	1560	1495	1498.6	6014	1498.6	down	down	correct
500300.BSE	Grasim Industries Limited	20230718	1796	1796.95	1768.25	1772.35	10502	1772.35	down	down	correct
500304.BSE	NIIT Limited	20230718	81.18	81.55	79.5	80.27	53883	80.27	down	down	correct
500306.BSE	Jaykay Enterprises Limited	20230718	76.56	78.8	73.25	75.21	40199	75.21	down	down	correct
500307.BSE	Nirlon Limited	20230718	388	399.55	376	392.5	63461	392.5	up	up	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20230718	166.3	168.1	166.15	166.9	168171	166.9	up	up	correct
500313.BSE	Oil Country Tubular Limited	20230718	27.1	27.1	27.1	27.1	0	27.1
500314.BSE	Oriental Hotels Limited	20230718	86	87.47	86	87.01	18564	87.01	up	up	correct
500317.BSE	Oswal Agro Mills Limited	20230718	30.1	31	30.03	30.27	15538	30.27	up	up	correct
500319.BSE	Indian Sucrose Limited	20230718	70	70	67.5	68.79	3621	68.79	down	down	correct
500330.BSE	Raymond Limited	20230718	1877.95	1877.95	1804.65	1837.1	12899	1837.1	down	down	correct
500331.BSE	Pidilite Industries Limited	20230718	2630.05	2665.6	2625	2657.8	8700	2657.8	up	up	correct
500333.BSE	Pix Transmissions Limited	20230718	1312.65	1312.65	1174.25	1205.6	11280	1205.6	down	up	incorrect
500335.BSE	Birla Corporation Limited	20230718	1224.05	1227.5	1203	1208.3	3461	1208.3	down	down	correct
500336.BSE	Surya Roshni Limited	20230718	807.3	807.3	783	787.3	15492	787.3	down	down	correct
500338.BSE	Prism Johnson Limited	20230718	127.6	127.6	125.75	126.05	12896	126.05	down	down	correct
500339.BSE	Rain Industries Limited	20230718	165.9	165.9	161.1	163.15	115096	163.15	down	down	correct
500343.BSE	AMJ Land Holdings Limited	20230718	30.37	32	30.37	30.93	88293	30.93	up	up	correct
500346.BSE	Punjab Communications Limited	20230718	33.4	33.4	31.62	31.96	992	31.96	down	down	correct
500354.BSE	Rajshree Sugars and Chemicals Limited	20230718	41.7	43.1	41.7	42.48	29011	42.48	up	up	correct
500355.BSE	Rallis India Limited	20230718	228.05	230.25	216.3	220.6	383815	220.6	down	down	correct
500356.BSE	Shree Rama Newsprint Limited	20230718	12.75	12.75	12.51	12.6	11111	12.6	down	down	correct
500358.BSE	Rama Petrochemicals Limited	20230718	3.61	3.7	3.61	3.7	205	3.7	up	up	correct
500360.BSE	Rapicut Carbides Limited	20230718	66.79	72	66	68.93	37909	68.93	up	up	correct
500365.BSE	Welspun Specialty Solutions Limited	20230718	28	28.2	27.2	27.26	171252	27.26	down	down	correct
500367.BSE	Rubfila International Limited	20230718	74.4	74.98	72.92	73.02	38455	73.02	down	down	correct
500370.BSE	Salora International Limited	20230718	37.45	37.45	36	36.01	4129	36.01	down	up	incorrect
500380.BSE	JK Lakshmi Cement Limited	20230718	681.85	690.45	675	678.45	8730	678.45	down	down	correct
500387.BSE	Shree Cement Limited	20230718	24030.05	24180.65	23863.4	23960.35	267	23960.35	down	down	correct
500390.BSE	Reliance Infrastructure Limited	20230718	136	147.2	135.6	141.9	2982054	141.9	up	up	correct
500402.BSE	SPML Infra Limited	20230718	41.95	41.95	41.95	41.95	0	41.95
500403.BSE	Sundram Fasteners Limited	20230718	1245.65	1263.7	1241.15	1259.75	1178	1259.75	up	down	incorrect
500404.BSE	Sunflag Iron and Steel Company Limited	20230718	225	225.55	214.25	218.75	75532	218.75	down	down	correct
500405.BSE	Supreme Petrochem Limited	20230718	441.55	449.65	435.65	441.2	4450	441.2	down	down	correct
500407.BSE	Swaraj Engines Limited	20230718	2065.45	2105.1	2063.6	2075.75	3541	2075.75	up	up	correct
500408.BSE	Tata Elxsi Limited	20230718	7379.95	7655.45	7352.55	7542.85	19588	7542.85	up	down	incorrect
500410.BSE	ACC Limited	20230718	1810.05	1820	1789.95	1795.65	9421	1795.65	down	up	incorrect
500411.BSE	Thermax Limited	20230718	2417.95	2417.95	2343.25	2382.2	2696	2372.4072	down	down	correct
500412.BSE	Thirumalai Chemicals Limited	20230718	194.35	195.35	189.65	190.1	14105	190.1	down	down	correct
500414.BSE	Timex Group India Limited	20230718	169	170	158	161.4	108276	161.4	down	down	correct
500418.BSE	Tokyo Plast International Limited	20230718	96	99.3	94.3	96.98	3467	96.98	up	up	correct
500420.BSE	Torrent Pharmaceuticals Limited	20230718	1942.4	1953.3	1924.95	1927.6	1338	1927.6	down	down	correct
500422.BSE	Transchem Limited	20230718	21.05	21.5	20.72	20.77	11483	20.77	down	down	correct
500425.BSE	Ambuja Cements Limited	20230718	416.2	424.85	414.3	416.2	126589	416.2
500426.BSE	UTL Industries Limited	20230718	1.75	1.8	1.75	1.75	6229	1.75
500429.BSE	Uniphos Enterprises Limited	20230718	160.85	161.95	157.3	158.9	55670	158.9	down	down	correct
500456.BSE	Pasupati Acrylon Limited	20230718	31.44	31.78	30.61	31.28	16684	31.28	down	down	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20230718	14211.2	15935	14211.2	15879.5	338	15879.5	up	up	correct
500460.BSE	Mukand Limited	20230718	123.2	123.6	120.85	123	10553	123	down	down	correct
500463.BSE	AGC Networks Limited	20230718	205.8	206.35	197.95	200.4	15917	200.4	down	down	correct
500464.BSE	Ucal Fuel Systems Limited	20230718	141.95	143.55	136.95	138.05	6796	138.05	down	down	correct
500472.BSE	SKF India Limited	20230718	5419.95	5419.95	5235.7	5289.6	981	5289.6	down	down	correct
500550.BSE	Siemens Limited	20230718	3700	3737.15	3681.15	3699.95	7386	3699.95	down	down	correct
500620.BSE	The Great Eastern Shipping Company Limited	20230718	808.95	814	778.8	783.3	33555	783.3	down	down	correct
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230718	614.9	615	600.8	603	22792	603	down	down	correct
500655.BSE	Garware Polyester Limited	20230718	888.85	898.55	881.3	890	1713	890	up	up	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20230718	1425.05	1427.15	1398.05	1413.25	4784	1413.25	down	up	incorrect
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230718	605	607.5	593.5	597.9	43458	597.9	down	up	incorrect
500672.BSE	Novartis India Limited	20230718	881.85	909	881.85	891.3	25787	881.4361	up	down	incorrect
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20230718	169.8	170.5	166.8	167.05	174720	167.05	down	down	correct
500696.BSE	Hindustan Unilever Ltd	20230718	2680.05	2701	2677.2	2683.4	73100	2683.4	up	up	correct
500730.BSE	NOCIL Limited	20230718	213.95	213.95	210	211.95	55157	208.9564	down	down	correct
500777.BSE	Tamilnadu Petroproducts Limited	20230718	83	83	80.75	80.87	19153	80.87	down	down	correct
500790.BSE	Nestlé India Limited	20230718	23150.05	23176.65	22841.65	22988.1	1135	22988.1	down	down	correct
500800.BSE	Tata Consumer Products Limited	20230718	842.05	862.65	842.05	858.55	102922	858.55	up	up	correct
500825.BSE	Britannia Industries Limited	20230718	5135.05	5158.3	5053.4	5062.4	3909	5062.4	down	up	incorrect
500830.BSE	Colgate-Palmolive (India) Limited	20230718	1837	1855.75	1832.65	1838.1	7794	1838.1	up	up	correct
500875.BSE	ITC Limited	20230718	472.1	474.2	471.15	472.45	149602	472.45	up	down	incorrect
500890.BSE	Modi Rubber Limited	20230718	70.38	73.89	68.25	72.5	3261	72.5	up	up	correct
500940.BSE	Finolex Industries Limited	20230718	182.75	182.75	176.65	178.9	50034	178.9	down	down	correct
501148.BSE	Dalal Street Investments Limited	20230718	271.3	271.3	260.7	268.9	228	268.9	down	up	incorrect
501150.BSE	Centrum Capital Limited	20230718	21.41	22.03	21.41	21.48	6340	21.48	up	up	correct
501242.BSE	TCI Finance Limited	20230718	3.51	3.51	3.51	3.51	0	3.51
501298.BSE	Industrial & Prudential Investment Company Limited	20230718	2424.95	2425	2311	2326.75	144	2326.75	down	down	correct
501301.BSE	Tata Investment Corporation Limited	20230718	2355	2402.05	2326.75	2384.35	4635	2384.35	up	up	correct
501370.BSE	Walchand PeopleFirst Limited	20230718	124	124	120	124	660	124
501391.BSE	W.H. Brady & Company Limited	20230718	330	335	315.1	326.6	519	326.6	down	down	correct
501421.BSE	TechNVision Ventures Limited	20230718	210	210	190	209	130	209	down	down	correct
501423.BSE	Shaily Engineering Plastics Limited	20230718	1549.95	1549.95	1379.15	1386.1	721	1386.1	down	down	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20230718	1126.35	1128.2	1090.05	1095.7	8734	1095.7	down	down	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20230718	755	774.8	746.8	752.2	379	747.3465	down	down	correct
501700.BSE	IndiaNivesh Limited	20230718	42.35	44.49	40.27	44.21	3790	44.21	up	up	correct
501831.BSE	Coastal Corporation Limited	20230718	256	257.25	238.25	241.05	17021	241.05	down	down	correct
502137.BSE	Deccan Cements Limited	20230718	498.9	499	490	492.3	1341	492.3	down	down	correct
502168.BSE	NCL Industries Limited	20230718	202.4	203.6	197	199.3	20771	199.3	down	up	incorrect
502175.BSE	Saurashtra Cement Limited	20230718	59.9	60.44	59.5	59.87	54146	59.87	down	up	incorrect
502180.BSE	Shree Digvijay Cement Company Ltd	20230718	79.3	79.3	78.1	78.61	41505	78.61	down	down	correct
502281.BSE	Triveni Glass Limited	20230718	18.03	18.85	18.03	18.31	9220	18.31	up	up	correct
502294.BSE	Nilachal Refractories Limited	20230718	34	34.5	29.6	34.45	5367	34.45	up	up	correct
502330.BSE	Andhra Paper Limited	20230718	420.45	422.25	416	417.95	3661	417.95	down	down	correct
502450.BSE	Seshasayee Paper and Boards Limited	20230718	309.9	309.9	285.05	290.5	14936	290.5	down	down	correct
502589.BSE	Vapi Enterprise Limited	20230718	107	111.2	101	109.9	556	109.9	up	up	correct
502820.BSE	DCM Limited	20230718	68.85	68.85	67	67.11	2163	67.11	down	up	incorrect
502865.BSE	Forbes & Company Limited	20230718	689.95	710	680	688.85	4223	688.85	down	up	incorrect
502873.BSE	H.P. Cotton Textile Mills Limited	20230718	96.5	99.29	93.87	96.42	2314	96.42	down	down	correct
502986.BSE	Vardhman Textiles Limited	20230718	379.75	381.9	369.8	371.15	6588	371.15	down	down	correct
503100.BSE	The Phoenix Mills Limited	20230718	1698.95	1699.65	1643.25	1650.85	3678	1650.85	down	down	correct
503101.BSE	Marathon Nextgen Realty Limited	20230718	323.45	324.7	318.55	319.3	718	319.3	down	down	correct
503127.BSE	Raja Bahadur International Limited	20230718	3515	3515	3420	3420	24	3420	down	down	correct
503162.BSE	Reliance Chemotex Industries Limited	20230718	179.25	180.5	177.3	178.5	1079	178.5	down	up	incorrect
503229.BSE	Simplex Realty Limited	20230718	86.88	88.65	83.55	83.57	533	82.6452	down	down	correct
503310.BSE	Swan Energy Limited	20230718	228.35	235.25	225.4	229.7	50345	229.7	up	up	correct
503349.BSE	The Victoria Mills Limited	20230718	2801	2832	2785.2	2790	36	2790	down	down	correct
503657.BSE	Veer Energy & Infrastructure Limited	20230718	13.5	14	12.6	12.79	80977	12.79	down	down	correct
503722.BSE	Banswara Syntex Limited	20230718	162.95	162.95	157.6	158.65	6994	158.65	down	down	correct
503804.BSE	Shri Dinesh Mills Limited	20230718	509	509	487.05	494.15	266	494.15	down	down	correct
503806.BSE	SRF Limited	20230718	2259.95	2259.95	2219	2225.75	25593	2225.75	down	down	correct
503811.BSE	Siyaram Silk Mills Limited	20230718	562.7	570.35	549.3	557.85	4152	553.8507	down	down	correct
503816.BSE	Swadeshi Polytex Limited	20230718	42.5	42.5	39.88	41.05	8378	41.05	down	down	correct
503960.BSE	Bharat Bijlee Limited	20230718	3848.95	3874	3611.55	3659.85	9390	3659.85	down	up	incorrect
504028.BSE	GEE Limited	20230718	66	68	64.1	65	38468	65	down	down	correct
504058.BSE	Indo National Limited	20230718	495	498	458.75	469.95	9296	469.95	down	up	incorrect
504067.BSE	Zensar Technologies Limited	20230718	442.7	453.5	430	450.25	258632	446.8331	up	up	correct
504084.BSE	Kaycee Industries Limited	20230718	12201	12201	11670	11999.9	23	11999.9	down	down	correct
504092.BSE	Indokem Limited	20230718	99.7	99.7	93.5	93.95	18879	93.95	down	down	correct
504093.BSE	Panasonic Energy India Co. Ltd	20230718	388	427.7	366.55	388.05	459752	388.05	up	up	correct
504112.BSE	Nelco Limited	20230718	842.9	850.65	807.45	823.6	37471	823.6	down	down	correct
504132.BSE	Permanent Magnets Limited	20230718	1603.95	1615	1480	1526.2	16421	1526.2	down	down	correct
504176.BSE	High Energy Batteries (India) Limited	20230718	508.35	512	494	495.45	13596	495.45	down	down	correct
504180.BSE	The Standard Batteries Limited	20230718	28.68	28.68	28.05	28.45	3557	28.45	down	up	incorrect
504240.BSE	Delton Cables Limited	20230718	88	88	82.2	83.47	2896	83.47	down	up	incorrect
504258.BSE	Lakshmi Electrical Control Systems Limited	20230718	1325	1340	1283	1297.15	2385	1297.15	down	down	correct
504286.BSE	Delta Manufacturing Limited	20230718	85.7	86.52	82.65	83.74	3189	83.74	down	down	correct
504340.BSE	Confidence Finance and Trading Limited	20230718	3.24	3.24	3.24	3.24	700	3.24
504351.BSE	Empower India Limited	20230718	0.5	0.5	0.5	0.5	0	0.5
504378.BSE	Nyssa Corporation Limited	20230718	4.09	4.09	3.93	4.05	14299	4.05	down	down	correct
504605.BSE	Uni Abex Alloy Products Limited	20230718	1141	1141	1092.05	1098.15	534	1098.15	down	up	incorrect
504614.BSE	Sarda Energy & Minerals Limited	20230718	1620	1749.85	1620	1732.15	14866	1732.15	up	up	correct
504646.BSE	Bhagwati Autocast Limited	20230718	438.5	445	418.6	437.05	2655	437.05	down	down	correct
504697.BSE	Galada Power and Telecommunication Limited	20230718	2.13	2.23	2.03	2.23	5475	2.23	up	up	correct
504786.BSE	Investment & Precision Castings Limited	20230718	448	455	446.5	454.95	1500	454.95	up	up	correct
504810.BSE	Informed Technologies India Limited	20230718	46.59	46.59	39.52	41.39	1405	41.39	down	down	correct
504840.BSE	Kaira Can Company Limited	20230718	2600	2659.95	2545.1	2585.85	36	2585.85	down	down	correct
504879.BSE	Orient Abrasives Limited	20230718	34	36	33.4	33.88	31654	33.88	down	down	correct
504882.BSE	National Standard (india) Ltd	20230718	4776.2	4814.6	4700	4756.45	89	4756.45	down	down	correct
504908.BSE	Duncan Engineering Limited	20230718	488	488	465.8	467.4	732	466.5493	down	up	incorrect
504959.BSE	Stovec Industries Limited	20230718	2345.1	2400	2336.2	2337.5	988	2337.5	down	down	correct
504961.BSE	Tayo Rolls Limited	20230718	81	81.55	80	81.3	16623	81.3	up	up	correct
504966.BSE	The Tinplate Company of India Limited	20230718	347.05	354.8	347.05	351.85	60152	351.85	up	up	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20230718	915.5	945	915	918.65	4410	918.65	up	up	correct
504988.BSE	Welcast Steels Limited	20230718	860	880	828.6	828.6	223	828.6	down	up	incorrect
505029.BSE	Atlas Cycles (Haryana) Limited	20230718	29	29	29	29	0	29
505036.BSE	Automobile Corporation of Goa Limited	20230718	1303.95	1348	1285.2	1314.9	8282	1314.9	up	up	correct
505075.BSE	Setco Automotive Limited	20230718	7.05	7.05	6.8	6.85	25594	6.85	down	up	incorrect
505141.BSE	Scooters India Limited	20230718	30.7	30.7	30	30	970	30	down	down	correct
505160.BSE	Talbros Automotive Components Limited	20230718	806.05	814.35	781.6	792.95	9854	792.95	down	down	correct
505163.BSE	ZF Steering Gear (India) Limited	20230718	783.5	788.8	740	762.3	5693	762.3	down	down	correct
505192.BSE	SML Isuzu Limited	20230718	1097.95	1101.3	1067.05	1087.65	5899	1087.65	down	down	correct
505196.BSE	TIL Limited	20230718	173.1	173.1	173.1	173.1	9438	173.1
505200.BSE	Eicher Motors Limited	20230718	3345	3368	3319.2	3348.8	10368	3348.8	up	up	correct
505216.BSE	Alfred Herbert (India) Limited	20230718	754.25	765.65	754.25	755	29	755	up	up	correct
505242.BSE	Dynamatic Technologies Limited	20230718	3936.2	3950.35	3896.9	3908.35	442	3908.35	down	down	correct
505250.BSE	G. G. Dandekar Machine Works Limited	20230718	55.99	56	55	56	791	56	up	up	correct
505255.BSE	GMM Pfaudler Limited	20230718	1488.3	1490.9	1473	1474.95	3207	1474.95	down	down	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20230718	964.85	1024.95	901.6	962.4	120	962.4	down	down	correct
505355.BSE	Nesco Limited	20230718	634.95	647	628.05	636.85	3682	636.85	up	up	correct
505358.BSE	Integra Engineering India Limited	20230718	236.6	244.6	222.4	224.7	51532	224.7	down	down	correct
505368.BSE	Revathi Equipment Limited	20230718	1610.05	1632.9	1600	1600	387	1600	down	down	correct
505509.BSE	Responsive Industries Limited	20230718	162	181.95	160.8	180.95	94205	180.95	up	up	correct
505523.BSE	Maharashtra Corporation Limited	20230718	1.1	1.1	1.07	1.08	239562	1.08	down	down	correct
505533.BSE	Westlife Development Limited	20230718	919.1	919.1	896	898.55	2056	898.55	down	down	correct
505590.BSE	SVP Global Ventures Limited	20230718	9.89	9.89	9.4	9.4	20949	9.4	down	down	correct
505650.BSE	Skyline Millars Limited	20230718	11.11	11.65	10.56	10.83	6840	10.83	down	up	incorrect
505681.BSE	Bimetal Bearings Limited	20230718	477.8	500	477.8	496.65	2243	496.65	up	up	correct
505693.BSE	La Tim Metal & Industries Limited	20230718	12.75	12.75	12	12.25	356835	12.25	down	down	correct
505700.BSE	Elecon Engineering Company Limited	20230718	727.9	736	717.1	722.1	31322	722.1	down	down	correct
505712.BSE	Him Teknoforge Limited	20230718	123.8	123.8	114	116.5	19495	116.5	down	down	correct
505714.BSE	Gabriel India Limited	20230718	200.75	203.75	198.05	200.1	42021	200.1	down	down	correct
505720.BSE	Hercules Hoists Limited	20230718	309.95	309.95	297.3	298.15	28278	298.15	down	down	correct
505726.BSE	IFB Industries Limited	20230718	838.6	843.75	832.05	835.2	7917	835.2	down	down	correct
505729.BSE	Singer India Limited	20230718	77.99	77.99	74.5	75.13	94003	75.13	down	down	correct
505737.BSE	International Combustion (India) Limited	20230718	745	745	685.25	691.35	12533	691.35	down	down	correct
505750.BSE	Jost's Engineering Company Limited	20230718	429	435.65	411	426.9	2102	426.9	down	down	correct
505790.BSE	Schaeffler India Limited	20230718	3189.95	3204	3124	3159.1	1451	3159.1	down	down	correct
505800.BSE	Rane Holdings Limited	20230718	1115	1129.15	1108	1111.05	606	1111.05	down	down	correct
505827.BSE	SNL Bearings Limited	20230718	341.2	344.95	325	327	6929	327	down	down	correct
505840.BSE	Jaipan Industries Limited	20230718	45.31	47	43.2	44.62	1333	44.62	down	down	correct
505850.BSE	Mangal Credit & Fincorp Ltd	20230718	106.85	106.9	101.3	103.2	18999	103.2	down	down	correct
505854.BSE	TRF Limited	20230718	191.45	206	190.75	192.4	88034	192.4	up	up	correct
505872.BSE	WPIL Limited	20230718	2839.95	2839.95	2775	2789.45	3847	2789.45	down	up	incorrect
505890.BSE	Kennametal India Limited	20230718	2655	2670.7	2603.2	2607	393	2607	down	up	incorrect
505893.BSE	Hindustan Hardy Limited	20230718	328	342.95	320	341.15	5031	341.15	up	up	correct
505978.BSE	Triton Valves Limited	20230718	1441.5	1477	1421.4	1445.85	785	1445.85	up	up	correct
506022.BSE	Prakash Industries Limited	20230718	79.6	81.95	79.47	81.39	44947	81.39	up	up	correct
506074.BSE	Arshiya Limited	20230718	4.08	4.28	4.08	4.26	33781	4.26	up	up	correct
506076.BSE	Grindwell Norton Limited	20230718	2204.3	2207.8	2156.2	2176.2	572	2176.2	down	down	correct
506079.BSE	Lakshmi Precision Screws Limited	20230718	5.3	5.3	4.8	4.9	8645	4.9	down	down	correct
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20230718	81	85	80	83.9	4815	83.9	up	up	correct
506109.BSE	Genesys International Corporation Limited	20230718	329	329	314	319.15	2520	319.15	down	down	correct
506146.BSE	Visagar Polytex Limited	20230718	0.85	0.87	0.84	0.87	477462	0.87	up	up	correct
506184.BSE	Kanani Industries Limited	20230718	7.6	7.6	7.32	7.32	17196	7.32	down	down	correct
506194.BSE	Arihant Superstructures Limited	20230718	184.4	184.4	175	176.25	13671	176.25	down	down	correct
506197.BSE	Bliss GVS Pharma Limited	20230718	101.69	103.9	97.95	101.64	260263	101.64	down	up	incorrect
506222.BSE	INEOS Styrolution India Limited	20230718	1173.05	1180.45	1131	1140.2	4345	1140.2	down	down	correct
506235.BSE	Alembic Limited	20230718	77.61	78.8	75.81	76.29	22391	76.29	down	up	incorrect
506248.BSE	Amines & Plasticizers Limited	20230718	88.5	88.5	86.5	87.1	7841	87.1	down	down	correct
506260.BSE	Anuh Pharma Limited	20230718	103.95	103.95	101	101.4	20525	101.4	down	down	correct
506261.BSE	Modison Metals Limited	20230718	84.91	86.56	82.57	82.87	23853	82.87	down	down	correct
506285.BSE	Bayer CropScience Limited	20230718	4691.15	4829	4539.65	4679.6	1336	4679.6	down	up	incorrect
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20230718	308.25	309	302.7	303.25	6606	303.25	down	down	correct
506480.BSE	GOCL Corporation Limited	20230718	392.25	394	369.05	374.15	9304	374.15	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20230718	6.95	7.1	6.5	6.76	29586	6.76	down	down	correct
506528.BSE	Keltech Energies Limited	20230718	1570	1600	1513.55	1550.5	793	1550.5	down	up	incorrect
506532.BSE	Nitta Gelatin India Limited	20230718	750	773	697.3	729.55	27750	729.55	down	up	incorrect
506590.BSE	Phillips Carbon Black Limited	20230718	157.3	158.8	155.4	155.8	71170	155.8	down	down	correct
506605.BSE	Polychem Limited	20230718	1440	1440	1400	1428.85	209	1428.85	down	down	correct
506642.BSE	Sadhana Nitro Chem Limited	20230718	102.85	103.5	99.95	100.15	24540	100.15	down	up	incorrect
506655.BSE	Sudarshan Chemical Industries Limited	20230718	487.1	493.45	473.95	483.15	6368	483.15	down	down	correct
506687.BSE	Transpek Industry Limited	20230718	1945	1945	1881	1893.8	4588	1893.8	down	down	correct
506690.BSE	Unichem Laboratories Limited	20230718	382.1	385.55	377	380.8	14546	380.8	down	up	incorrect
506734.BSE	Mysore Petro Chemicals Limited	20230718	127	127	122.2	122.6	678	122.6	down	down	correct
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20230718	61.18	63	59.16	59.74	22778	59.74	down	down	correct
506820.BSE	AstraZeneca Pharma India Limited	20230718	3782.65	3796.9	3768.1	3779.3	388	3779.3	down	down	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20230718	69	69.4	66.75	67.19	263732	67.19	down	down	correct
506858.BSE	Gujarat Petrosynthese Limited	20230718	35.02	36.5	35.01	35.42	865	35.42	up	down	incorrect
506879.BSE	Gujarat Themis Biosyn Limited	20230718	772.05	794.9	772.05	790.3	5684	790.3	up	up	correct
506910.BSE	Jaysynth Dyestuff (India) Limited	20230718	66.15	75	64.41	72.5	31077	72.5	up	up	correct
506919.BSE	Makers Laboratories Limited	20230718	113.5	116	110	111.05	2809	111.05	down	down	correct
506981.BSE	Blue Chip Tex Industries Limited	20230718	134	137.5	133.1	137.2	1428	137.2	up	up	correct
507155.BSE	Jagatjit Industries Limited	20230718	156.95	157	148	154	17888	154	down	down	correct
507180.BSE	Kesar Enterprises Limited	20230718	75	76.6	74.01	75	3182	75
507442.BSE	Dharani Sugars and Chemicals Limited	20230718	8.63	8.63	8.63	8.63	0	8.63
507488.BSE	G.M. Breweries Limited	20230718	598.5	601.2	590.9	597.05	929	597.05	down	down	correct
507490.BSE	Rana Sugars Limited	20230718	23.45	23.78	23.11	23.26	71762	23.26	down	down	correct
507498.BSE	Piccadily Sugar & Allied Industries Limited	20230718	16.56	17.4	16.56	16.76	6830	16.76	up	up	correct
507514.BSE	Som Distilleries & Breweries Limited	20230718	308.8	315	307.7	312.25	31257	312.25	up	up	correct
507526.BSE	Associated Alcohols & Breweries Limited	20230718	450.1	458.3	441.15	451.1	8097	450.0882	up	down	incorrect
507552.BSE	Foods and Inns Limited	20230718	199.15	200.9	191.5	193.35	50369	193.35	down	down	correct
507580.BSE	IVP Limited	20230718	161	163	158.5	163	1322	163	up	down	incorrect
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20230718	129	132	126.5	131.4	7193	131.4	up	up	correct
507621.BSE	Milkfood Limited	20230718	625	639.3	595	630.15	900	630.15	up	up	correct
507645.BSE	Polson Limited	20230718	11500	11675	11500	11650	4	11650	up	down	incorrect
507685.BSE	Wipro Limited	20230718	418.45	420.3	412.3	417.05	756567	417.05	down	down	correct
507690.BSE	Orient Beverages Limited	20230718	126.7	126.7	122.55	123.3	769	123.3	down	down	correct
507717.BSE	Dhanuka Agritech Limited	20230718	785.7	786.3	767	778	2407	775.9979	down	down	correct
507747.BSE	TTK Healthcare Limited	20230718	1318.35	1335.95	1297.5	1305.5	5860	1305.5	down	down	correct
507753.BSE	TGV SRAAC Limited	20230718	100.45	102	98.1	98.45	201748	98.45	down	down	correct
507759.BSE	Lime Chemicals Limited	20230718	22.3	22.3	21.16	22.05	287	22.05	down	down	correct
507779.BSE	Kanpur Plastipack Limited	20230718	109.1	117.5	109.1	115.8	3214	115.8	up	up	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20230718	120.4	120.65	118.95	120.3	1087	120.3	down	up	incorrect
507789.BSE	Jagsonpal Pharmaceuticals Limited	20230718	362.95	365.05	357.9	361.3	15978	361.3	down	down	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20230718	65	65	64.01	64.66	3544	64.3558	down	down	correct
507813.BSE	National Oxygen Limited	20230718	87.8	87.8	84.51	87.37	905	87.37	down	down	correct
507815.BSE	Gillette India Limited	20230718	5872	5919.1	5724.45	5744.25	1485	5744.25	down	down	correct
507817.BSE	Wires and Fabriks (S.A.) Limited	20230718	160	160	153.4	155.3	253	155.3	down	down	correct
507828.BSE	Ansal Housing Limited	20230718	3.76	3.83	3.68	3.76	88684	3.76
507836.BSE	Mac Charles (India) Limited	20230718	450	460	425.05	450.55	1317	450.55	up	down	incorrect
507864.BSE	Pioneer Investcorp Limited	20230718	30.15	32.25	30.15	31.28	1717	31.28	up	up	correct
507872.BSE	Ashnoor Textile Mills Limited	20230718	33.02	34.87	33.01	34.24	458	34.24	up	down	incorrect
507878.BSE	Unitech Limited	20230718	1.36	1.37	1.33	1.34	728264	1.34	down	down	correct
507880.BSE	VIP Industries Limited	20230718	609.95	613.2	600.75	603.65	14430	603.65	down	up	incorrect
507910.BSE	Fiberweb (India) Limited	20230718	29.95	29.95	29.5	29.82	3835	29.82	down	down	correct
507912.BSE	LKP Finance Limited	20230718	76.51	78.94	76.51	78.05	1127	78.05	up	down	incorrect
507944.BSE	Bajaj Steel Industries Limited	20230718	1238.95	1238.95	1220.55	1225.2	3440	1225.2	down	down	correct
507948.BSE	Key Corp Limited	20230718	60.94	60.94	57.05	58.95	587	58.95	down	down	correct
507960.BSE	Gujarat Hotels Limited	20230718	161.85	165	158.55	161.45	2398	161.45	down	down	correct
507966.BSE	Ras Resorts and Apart Hotels Limited	20230718	38	38	37.05	37.05	176	37.05	down	down	correct
507970.BSE	Paramount Cosmetics (India) Limited	20230718	35.1	36	35.1	36	32	36	up	up	correct
507981.BSE	Jindal Hotels Limited	20230718	41.56	42.9	41.56	42.41	2176	42.41	up	up	correct
507998.BSE	Simmonds Marshall Limited	20230718	54	55.9	53.11	53.87	8071	53.87	down	up	incorrect
508136.BSE	B & A Limited	20230718	233.4	237.6	233	235.6	2494	235.6	up	up	correct
508494.BSE	Warren Tea Limited	20230718	53.3	53.3	51	51.48	2392	51.48	down	up	incorrect
508664.BSE	Best Eastern Hotels Limited	20230718	30.43	31.41	28.43	30.87	27	30.87	up	up	correct
508807.BSE	IST Limited	20230718	701	701	660	669.95	2609	669.95	down	down	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20230718	5219	5320	5108	5160	12077	5160	down	down	correct
508905.BSE	SMIFS Capital Markets Limited	20230718	38.95	39.92	38	39.5	1495	39.5	up	up	correct
508906.BSE	Everest Industries Limited	20230718	854.05	854.35	834.65	842.4	2167	842.4	down	down	correct
508918.BSE	Greycells Education Limited	20230718	27.85	27.85	25.3	25.31	546	25.31	down	down	correct
508941.BSE	Panasonic Carbon India Co. Limited	20230718	430	430	402	406.55	10645	406.55	down	down	correct
508954.BSE	Finkurve Financial Services Limited	20230718	73.63	76.39	73	74.35	8592	74.35	up	up	correct
508969.BSE	Sulabh Engineers & Services Limited	20230718	3.65	3.81	3.65	3.77	22796	3.77	up	up	correct
508989.BSE	Navneet Education Limited	20230718	133.5	137.8	133.5	135.45	35087	135.45	up	up	correct
508996.BSE	Satra Properties (India) Limited	20230718	0.78	0.78	0.75	0.75	9999	0.75	down	down	correct
509009.BSE	Ausom Enterprise Limited	20230718	60.68	62.79	59.92	60.22	4937	60.22	down	up	incorrect
509040.BSE	Netlink Solutions (India) Limited	20230718	84.64	84.64	81.11	82.16	1919	82.16	down	down	correct
509048.BSE	Lancor Holdings Limited	20230718	52	52.9	50.21	50.67	60824	50.67	down	down	correct
509053.BSE	Banas Finance Limited	20230718	15.8	16.1	15.33	15.81	31758	15.81	up	up	correct
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20230718	16.6	16.9	15.52	16.76	3975	16.76	up	up	correct
509079.BSE	Gufic Biosciences Limited	20230718	214	217.5	212.65	214.9	14537	214.9	up	up	correct
509152.BSE	GRP Limited	20230718	3800	3800	3799.9	3800	5	3800
509162.BSE	Indag Rubber Limited	20230718	129.5	135.95	129.5	132.95	25997	132.95	up	up	correct
509196.BSE	M M Rubber Company Limited	20230718	103.35	106.95	102.1	105.4	1865	105.4	up	up	correct
509220.BSE	PTL Enterprises Limited	20230718	34.11	34.73	33.57	33.74	14550	33.74	down	down	correct
509243.BSE	TVS Srichakra Limited	20230718	3122.5	3135	3034.8	3062.4	1080	3062.4	down	down	correct
509438.BSE	Benares Hotels Limited	20230718	5150	5242	5020	5207	317	5207	up	up	correct
509449.BSE	Bhagawati Oxygen Limited	20230718	36	36	35.01	35.06	242	35.06	down	down	correct
509470.BSE	Bombay Oxygen Investments Limited	20230718	11200	11206	11116	11195	13	11195	down	down	correct
509472.BSE	Cravatex Limited	20230718	399	399	385.6	385.8	597	385.8	down	down	correct
509480.BSE	Berger Paints India Limited	20230718	669.1	683.45	669.1	679.25	11908	679.25	up	down	incorrect
509486.BSE	Caprihans India Limited	20230718	199	199	187	188.7	8510	188.7	down	down	correct
509488.BSE	Graphite India Limited	20230718	411.15	415.7	407.35	411.35	57872	402.946	up	up	correct
509525.BSE	Empire Industries Limited	20230718	814	828.9	800	802.4	2074	802.4	down	down	correct
509546.BSE	Graviss Hospitality Limited	20230718	33.55	33.55	31.01	32.77	1866	32.77	down	down	correct
509557.BSE	Garware Technical Fibres Limited	20230718	3114.75	3139.95	3087.5	3127.6	1281	3127.6	up	up	correct
509563.BSE	Garware Marine Industries Limited	20230718	7.79	7.79	7.5	7.5	4001	7.5	down	down	correct
509567.BSE	Goa Carbon Limited	20230718	517	531.9	517	525.55	9354	525.55	up	up	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20230718	440.95	440.95	382	388.25	181	388.25	down	down	correct
509631.BSE	HEG Limited	20230718	1593.45	1593.45	1554.95	1565.35	6909	1565.35	down	up	incorrect
509635.BSE	Hindustan Composites Limited	20230718	353.8	359.45	352.6	357.35	4048	357.35	up	up	correct
509709.BSE	International Conveyors Limited	20230718	73.51	81.81	73.51	78.08	186652	78.08	up	down	incorrect
509715.BSE	Jay Shree Tea & Industries Limited	20230718	89.9	89.98	88.51	89.02	2934	89.02	down	down	correct
509820.BSE	Huhtamaki India Limited	20230718	286.05	286.05	269	272.2	58664	272.2	down	down	correct
509835.BSE	Premier Synthetics Limited	20230718	14.92	16.28	14.91	15.4	2070	15.4	up	up	correct
509895.BSE	Hindoostan Mills Limited	20230718	224.75	224.75	213.1	217.95	286	217.95	down	down	correct
509930.BSE	The Supreme Industries Limited	20230718	3375.05	3522	3375.05	3486.2	7086	3486.2	up	up	correct
509966.BSE	VST Industries Limited	20230718	3614.05	3649.95	3581.2	3590.05	599	3590.05	down	up	incorrect
510245.BSE	Swasti Vinayaka Synthetics Limited	20230718	5.8	5.85	5.7	5.75	43138	5.75	down	down	correct
511012.BSE	Yamini Investments Company Limited	20230718	0.62	0.63	0.61	0.62	656180	0.62
511066.BSE	Sakthi Finance Limited	20230718	31.49	31.5	29.73	31.38	7442	31.38	down	down	correct
511076.BSE	Sat Industries Limited	20230718	103.73	105	101	102.16	57653	102.16	down	up	incorrect
511108.BSE	Shiva Texyarn Limited	20230718	118.05	122.3	115.15	117.25	1305	117.25	down	down	correct
511116.BSE	Quadrant Televentures Limited	20230718	0.83	0.83	0.8	0.82	199035	0.82	down	up	incorrect
511131.BSE	Kamanwala Housing Construction Limited	20230718	8.51	8.99	8.51	8.65	1148	8.65	up	up	correct
511147.BSE	Wall Street Finance Limited	20230718	38.21	39.99	38.21	39.47	2123	39.47	up	up	correct
511196.BSE	Can Fin Homes Limited	20230718	814.95	814.95	791.3	797.85	18059	797.85	down	down	correct
511355.BSE	India Cements Capital Limited	20230718	11.43	11.43	10.72	11.12	1146	11.12	down	down	correct
511359.BSE	Ad-Manum Finance Limited	20230718	45.9	47.96	43.7	44.83	1328	44.83	down	down	correct
511389.BSE	Videocon Industries Limited	20230718	7.25	7.25	7.25	7.25	0	7.25
511391.BSE	Inter Globe Finance Limited	20230718	21.92	21.92	19.86	21.86	602	21.86	down	down	correct
511411.BSE	Shristi Infrastructure Development Corporation Limited	20230718	21.6	24.98	21.11	24.74	6336	24.74	up	up	correct
511413.BSE	Crest Ventures Limited	20230718	216.45	224.55	216.45	217.75	1117	217.75	up	up	correct
511431.BSE	Vakrangee Limited	20230718	16.46	16.46	16.13	16.18	918753	16.18	down	down	correct
511441.BSE	Gujarat Credit Corporation Limited	20230718	22	22	21.11	22	206	22
511463.BSE	Alexander Stamps and Coin Limited	20230718	14.2	14.56	13.8	14.32	7870	14.32	up	up	correct
511473.BSE	Indbank Merchant Banking Services Limited	20230718	27.9	27.94	26.44	26.61	19964	26.61	down	up	incorrect
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20230718	23.5	25.5	23.5	24.44	4045	24.44	up	up	correct
511505.BSE	Capital Trust Limited	20230718	75.7	77.7	73	75.33	367	75.33	down	down	correct
511509.BSE	Vivo Bio Tech Limited	20230718	27.5	27.55	26.6	26.83	3053	26.83	down	down	correct
511523.BSE	Veerhealth Care Limited	20230718	34	34.99	32.5	34	219588	34
511525.BSE	Pan India Corporation Limited	20230718	1.93	2.12	1.93	2.04	226581	2.04	up	up	correct
511533.BSE	Sahara Housingfina Corporation Limited	20230718	50.18	51.59	47.5	49.11	3023	49.11	down	down	correct
511543.BSE	GSB Finance Limited	20230718	13.54	13.54	13.54	13.54	8	13.54
511549.BSE	Morarka Finance Limited	20230718	128	154	125	138.75	18974	138.75	up	up	correct
511551.BSE	Monarch Networth Capital Limited	20230718	284.15	287.3	280.45	284.1	6669	284.1	down	down	correct
511557.BSE	Pro Fin Capital Services Ltd	20230718	1	1.03	0.99	0.99	552135	0.99	down	down	correct
511559.BSE	Times Guaranty Limited	20230718	58.15	59.9	57.1	59.58	2084	59.58	up	up	correct
511593.BSE	Libord Finance Limited	20230718	5.6	6.1	5.6	5.6	1355	5.6
511601.BSE	Yash Management & Satellite Ltd	20230718	13.75	14.75	13.61	13.76	5779	13.76	up	up	correct
511605.BSE	Arihant Capital Markets Limited	20230718	39.6	39.76	38.65	38.72	3758	38.72	down	down	correct
511609.BSE	ISL Consulting Limited	20230718	24.6	24.7	24.55	24.55	4151	24.55	down	down	correct
511611.BSE	DCM Financial Services Limited	20230718	4.58	4.7	4.4	4.69	47808	4.69	up	down	incorrect
511628.BSE	IM+ Capitals Limited	20230718	539	539	539	539	0	539
511658.BSE	Nettlinx Limited	20230718	86.57	86.57	85.01	85.56	2722	85.56	down	up	incorrect
511672.BSE	Scan Steels Limited	20230718	38.8	40	37.55	39.43	27780	39.43	up	up	correct
511676.BSE	GIC Housing Finance Limited	20230718	195.85	196.5	188.15	189.7	31090	189.7	down	down	correct
511702.BSE	Parsharti Investment Limited	20230718	31.35	31.35	31.35	31.35	3	31.35
511714.BSE	Nimbus Projects Limited	20230718	31.99	31.99	30.3	31.99	112	31.99
511724.BSE	Baid Leasing and Finance Co. Ltd	20230718	38.41	38.5	37.5	37.71	164688	37.71	down	down	correct
511726.BSE	Vipul Limited	20230718	14.09	14.25	13.5	13.77	2242	13.77	down	up	incorrect
511736.BSE	Ushdev International Limited	20230718	1.07	1.12	1.05	1.11	382387	1.11	up	up	correct
511742.BSE	Ugro Capital Limited	20230718	218.05	240.05	218	238.5	98738	238.5	up	up	correct
511754.BSE	Shalibhadra Finance Limited	20230718	148	155	140	140.45	61884	140.45	down	down	correct
511764.BSE	Upasana Finance Limited	20230718	38	38	37	37.99	411	37.99	down	down	correct
511766.BSE	Muthoot Capital Services Limited	20230718	411.05	411.95	397.25	399.35	9707	399.35	down	down	correct
511768.BSE	Master Trust Limited	20230718	335	335	330	332.25	5246	332.25	down	down	correct
512018.BSE	Cni Research Limited	20230718	2.1	2.1	2.01	2.06	49713	2.06	down	down	correct
512020.BSE	Saraswati Commercial (India) Limited	20230718	2470	2470	2311.3	2428.55	105	2428.55	down	down	correct
512048.BSE	Luharuka Media & Infra Limited	20230718	3.55	3.55	3.4	3.44	107529	3.44	down	down	correct
512068.BSE	Deccan Gold Mines Limited	20230718	87	87.8	80	83.16	572163	83.16	down	up	incorrect
512093.BSE	Cranes Software International Limited	20230718	3.87	3.88	3.76	3.8	345607	3.8	down	down	correct
512175.BSE	Vama Industries Limited	20230718	4.73	4.76	4.63	4.67	34193	4.67	down	down	correct
512179.BSE	Sunteck Realty Limited	20230718	381.35	381.35	366.05	371.4	31130	371.4	down	down	correct
512247.BSE	Ashirwad Capital Limited	20230718	3.9	3.9	3.73	3.81	53000	3.81	down	up	incorrect
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20230718	2.69	2.74	2.67	2.7	30258	2.7	up	up	correct
512267.BSE	Media Matrix Worldwide Limited	20230718	12.9	13	12.22	12.84	53341	12.84	down	down	correct
512279.BSE	N2N Technologies Limited	20230718	8.15	8.15	8.15	8.15	712	8.15
512289.BSE	Shirpur Gold Refinery Limited	20230718	5.02	5.02	5.02	5.02	0	5.02
512296.BSE	Bhagyanagar India Limited	20230718	55.41	55.41	53.85	54.27	3125	54.27	down	down	correct
512379.BSE	Cressanda Solutions Limited	20230718	26.35	26.9	25.4	26.25	1030129	26.25	down	down	correct
512393.BSE	Shardul Securities Limited	20230718	88.56	93.51	88.52	88.66	381	88.66	up	up	correct
512437.BSE	Apollo Finvest (India) Limited	20230718	472.15	484.7	470	472.05	1180	472.05	down	down	correct
512453.BSE	Shri Jagdamba Polymers Limited	20230718	645	650	630	637.95	1617	637.95	down	down	correct
512455.BSE	Lloyds Metals and Energy Limited	20230718	571.05	572	531	545.15	193190	545.15	down	down	correct
512463.BSE	Shree Global Tradefin Limited	20230718	22.7	23.3	21.66	22.63	3892919	22.63	down	down	correct
512493.BSE	Garnet International Limited	20230718	47.93	51	47.5	48.55	94468	48.55	up	up	correct
512499.BSE	Shalimar Productions Limited	20230718	0.49	0.49	0.49	0.49	910586	0.49
512519.BSE	Donear Industries Limited	20230718	98.75	99	96.81	97.08	27381	97.08	down	down	correct
512527.BSE	Super Sales India Limited	20230718	1100	1111	1043	1103.75	5230	1097.2959	up	up	correct
512529.BSE	Sequent Scientific Limited	20230718	88.16	94	88.16	89.79	122521	89.79	up	up	correct
512531.BSE	The State Trading Corporation of India Ltd	20230718	81.93	85.44	80.01	82.87	11528	82.87	up	up	correct
512553.BSE	Zenith Exports Limited	20230718	102.05	102.05	99.75	100.7	99	100.7	down	down	correct
512573.BSE	Avanti Feeds Limited	20230718	408.5	410.7	402.2	402.9	21734	402.9	down	down	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20230718	38.7	38.7	36.05	36.55	2250	36.55	down	up	incorrect
512608.BSE	Bhandari Hosiery Exports Limited	20230718	4.6	4.76	4.6	4.63	32305	4.63	up	up	correct
512618.BSE	RLF Limited	20230718	5.99	6.17	5.99	5.99	1642	5.99
512626.BSE	Orbit Exports Limited	20230718	199.9	199.9	187.2	192.5	1176	192.5	down	down	correct
512634.BSE	Savera Industries Limited	20230718	90.66	96.4	86.55	87.86	48040	87.86	down	down	correct
513005.BSE	VBC Ferro Alloys Limited	20230718	47	47.4	45.01	46.09	1862	46.09	down	down	correct
513023.BSE	Nava Bharat Ventures Limited	20230718	341.25	341.25	329.75	330.5	58662	324.537	down	down	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20230718	41.6	41.6	39.25	40.38	1651	40.38	down	down	correct
513059.BSE	G.S. Auto International Limited	20230718	19.15	20.15	19.15	19.56	5819	19.56	up	up	correct
513063.BSE	Trans Freight Containers Limited	20230718	20	21.49	20	20.12	212	20.12	up	up	correct
513097.BSE	Shivalik Bimetal Controls Limited	20230718	701.05	724	685.95	705.8	18570	705.8	up	down	incorrect
513119.BSE	ABC Gas (International) Limited	20230718	38.25	39.99	38.25	38.3	1855	38.3	up	up	correct
513121.BSE	Oricon Enterprises Limited	20230718	23.5	23.55	22.6	23.13	21375	23.13	down	down	correct
513252.BSE	Jay Ushin Limited	20230718	690.15	705	673.25	700.8	563	700.8	up	up	correct
513349.BSE	Ajmera Realty & Infra India Limited	20230718	371.35	378.05	362	367.3	7520	367.3	down	up	incorrect
513353.BSE	Cochin Minerals and Rutile Limited	20230718	364	364.15	348.5	350.8	17994	350.8	down	down	correct
513361.BSE	India Steel Works Limited	20230718	1.91	1.91	1.79	1.8	94319	1.8	down	up	incorrect
513369.BSE	Rajkumar Forge Limited	20230718	49.9	49.9	48.39	49.89	169	49.89	down	down	correct
513375.BSE	Carborundum Universal Limited	20230718	1165.05	1203.75	1165.05	1186.45	1589	1184.4527	up	up	correct
513377.BSE	MMTC Limited	20230718	34.61	35.11	33.7	33.85	208155	33.85	down	down	correct
513401.BSE	Ashiana Ispat Limited	20230718	30.55	31.5	30	30.62	869	30.62	up	up	correct
513418.BSE	Smiths & Founders (India) Limited	20230718	3.64	3.64	3.56	3.63	21504	3.63	down	down	correct
513434.BSE	Tata Metaliks Limited	20230718	871.95	871.95	843	845.4	5141	845.4	down	down	correct
513456.BSE	Kanishk Steel Industries Limited	20230718	25.95	25.95	24.26	25.67	5120	25.67	down	down	correct
513472.BSE	Simplex Castings Limited	20230718	53	57.35	52	54	24384	54	up	up	correct
513488.BSE	Shree Steel Wire Ropes Limited	20230718	33.9	34.4	32.1	33	3176	33	down	down	correct
513509.BSE	Kalyani Forge Limited	20230718	268.3	277.85	264.4	277.85	236	277.85	up	up	correct
513511.BSE	Panchmahal Steel Limited	20230718	129.45	129.45	125	127	4750	127	down	down	correct
513513.BSE	Aditya Ispat Limited	20230718	8.3	9.2	8.28	8.85	6631	8.85	up	up	correct
513515.BSE	S.R. Industries Limited	20230718	1.54	1.54	1.4	1.51	24246	1.51	down	down	correct
513517.BSE	Steelcast Limited	20230718	501.05	505.75	488	492.55	1898	489.7978	down	down	correct
513519.BSE	Pitti Engineering Limited	20230718	379.8	381.1	375.05	376.95	15187	376.95	down	down	correct
513528.BSE	Glittek Granites Limited	20230718	3.07	3.07	3.04	3.04	11	3.04	down	down	correct
513532.BSE	Pradeep Metals Limited	20230718	161.95	168.8	158.05	163.85	20159	163.85	up	down	incorrect
513536.BSE	Gujarat Natural Resources Limited	20230718	13.48	13.79	13.15	13.41	9460	13.41	down	down	correct
513548.BSE	Sharda Ispat Limited	20230718	74.8	79.99	74.8	79.5	50	79.5	up	up	correct
513554.BSE	Mahamaya Steel Industries Limited	20230718	69.8	72.1	68.1	70	2021	70	up	up	correct
513642.BSE	Axel Polymers Limited	20230718	44.11	47	44.11	44.18	1196	44.18	up	up	correct
513683.BSE	NLC India Limited	20230718	118.9	118.9	115.95	118	111039	118	down	down	correct
513687.BSE	Spectra Industries Limited	20230718	4.69	5.17	4.69	5.17	2328	5.17	up	up	correct
513691.BSE	JMT Auto Limited	20230718	1.35	1.35	1.35	1.35	0	1.35
513693.BSE	K I C Metaliks Limited	20230718	55	57.85	51	52.46	57047	52.46	down	down	correct
513699.BSE	Solid Stone Company Limited	20230718	25.62	26.4	24.6	25.62	1008	25.62
513709.BSE	Shilp Gravures Limited	20230718	104.55	107.3	103.85	104.8	10234	104.8	up	up	correct
513713.BSE	White Organic Agro Limited	20230718	7.29	7.29	7	7.03	57936	7.03	down	down	correct
514010.BSE	Himachal Fibres Limited	20230718	6.3	6.37	5.8	6	16494	6	down	down	correct
514030.BSE	Deepak Spinners Limited	20230718	250	250	243.5	246.85	15061	246.85	down	down	correct
514036.BSE	Loyal Textile Mills Limited	20230718	699.55	699.55	677.15	680	23	680	down	down	correct
514043.BSE	Himatsingka Seide Limited	20230718	131.55	132.65	129	129.6	50536	129.6	down	down	correct
514045.BSE	BSL Limited	20230718	169	175.55	169	174.25	290	174.25	up	up	correct
514087.BSE	PBM Polytex Limited	20230718	88.35	92.78	88.35	89.67	1263	89.67	up	up	correct
514142.BSE	T.T. Limited	20230718	75.4	75.9	74.09	75.36	781	75.36	down	down	correct
514162.BSE	Welspun India Limited	20230718	102.51	102.95	99.23	100.11	110766	100.11	down	down	correct
514165.BSE	Indian Acrylics Limited	20230718	14.35	14.39	14	14.15	92970	14.15	down	down	correct
514171.BSE	Ceeta Industries Ltd	20230718	30.02	33	30.02	32.44	4817	32.44	up	up	correct
514175.BSE	Vardhman Polytex Limited	20230718	63.53	63.53	63.53	63.53	0	63.53
514211.BSE	Sumeet Industries Limited	20230718	2.66	2.66	2.66	2.66	0	2.66
514215.BSE	Binny Limited	20230718	253.75	253.75	244	245.35	6845	245.35	down	up	incorrect
514264.BSE	Seasons Textiles Limited	20230718	13.77	13.77	13.09	13.09	54	13.09	down	down	correct
514266.BSE	Zenith Fibres Limited	20230718	64.5	64.5	62.5	62.6	2545	62.6	down	down	correct
514272.BSE	Bhilwara Spinners Limited	20230718	46.4	51.99	44.85	47.15	1947	47.15	up	up	correct
514300.BSE	Pioneer Embroideries Limited	20230718	38.4	38.75	37.5	38.7	1855	38.7	up	down	incorrect
514302.BSE	Vippy Spinpro Limited	20230718	145.05	152.95	145.05	147.95	1094	147.95	up	up	correct
514322.BSE	Kamadgiri Fashion Limited	20230718	93.54	93.55	89.25	89.54	3358	89.54	down	up	incorrect
514330.BSE	One Global Service Provider Limited	20230718	31.15	32.6	30.65	31.39	3254	31.39	up	up	correct
514332.BSE	Neo Infracon Limited	20230718	9.3	9.41	9.01	9.4	1134	9.4	up	up	correct
514412.BSE	Sarup Industries Limited	20230718	24.99	24.99	24.99	24.99	10	24.99
514418.BSE	Mangalam Organics Limited	20230718	414.55	445	409.6	427.9	19961	427.9	up	up	correct
514428.BSE	Hindustan Adhesives Limited	20230718	182.4	187.75	178	183.9	4275	183.9	up	up	correct
514442.BSE	Sri KPR Industries Limited	20230718	17.25	17.25	16.5	16.63	7199	16.63	down	up	incorrect
514448.BSE	Jyoti Resins and Adhesives Limited	20230718	1393	1410	1381.05	1386.3	8320	1386.3	down	down	correct
514450.BSE	Mahalaxmi Rubtech Limited	20230718	148.05	160	148.05	152.95	799	152.95	up	up	correct
514470.BSE	Winsome Textile Industries Limited	20230718	58.7	58.7	54	55.52	5807	55.52	down	down	correct
515030.BSE	Asahi India Glass Limited	20230718	534.55	535.6	525	527.65	3287	527.65	down	down	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20230718	104.45	106.9	104.1	106.05	81888	104.5619	up	down	incorrect
515055.BSE	Anant Raj Limited	20230718	187	196.7	185	193.35	85216	193.35	up	up	correct
515059.BSE	Madhusudan Industries Limited	20230718	32.9	32.98	31.3	32.98	26901	32.98	up	up	correct
515085.BSE	Restile Ceramics Limited	20230718	4	4.19	3.9	3.91	7550	3.91	down	down	correct
515127.BSE	Ramasigns Industries Limited	20230718	3.18	3.18	2.94	2.98	10307	2.98	down	up	incorrect
515147.BSE	Haldyn Glass Limited	20230718	79	79	76.42	77.17	90205	77.17	down	down	correct
516003.BSE	Duroply Industries Limited	20230718	206.95	216.2	202.5	206.6	12376	206.6	down	down	correct
516016.BSE	Shreyans Industries Limited	20230718	196.8	197.55	192	194.95	1947	194.95	down	down	correct
516020.BSE	Agio Paper & Industries Limited	20230718	3.6	3.6	3.44	3.44	11	3.44	down	up	incorrect
516022.BSE	Star Paper Mills Limited	20230718	172.1	175	171.65	172.05	2898	172.05	down	down	correct
516064.BSE	Arrow Greentech Limited	20230718	315	325	310	312.1	3200	312.1	down	up	incorrect
516072.BSE	Vishnu Chemicals Limited	20230718	365.85	365.85	345	349.85	6538	349.85	down	up	incorrect
516082.BSE	N R Agarwal Industries Limited	20230718	287.95	291.9	283.95	287.3	372	287.3	down	down	correct
516096.BSE	Sangal Papers Limited	20230718	146.05	152.9	144.2	148	372	148	up	down	incorrect
516106.BSE	Shree Karthik Papers Limited	20230718	7.5	7.5	6.9	7.05	16791	7.05	down	down	correct
516108.BSE	The South India Paper Mills Limited	20230718	107.5	110	107.1	107.15	6490	107.15	down	down	correct
516110.BSE	Scandent Imaging Limited	20230718	7.05	7.05	6.8	6.94	289030	6.94	down	down	correct
517015.BSE	Vindhya Telelinks Limited	20230718	1902	1902.8	1870	1876.1	329	1876.1	down	down	correct
517041.BSE	Ador Welding Limited	20230718	1263.95	1265	1212.05	1225.15	5709	1225.15	down	down	correct
517044.BSE	International Data Management Limited	20230718	14	14	13.3	13.49	159	13.49	down	down	correct
517059.BSE	Salzer Electronics Limited	20230718	340.2	348.45	335.15	345.1	15950	345.1	up	up	correct
517063.BSE	Jetking Infotrain Limited	20230718	44	47	43	44.5	11489	44.5	up	up	correct
517096.BSE	Aplab Limited	20230718	62	64.8	61.91	62.15	7467	62.15	up	down	incorrect
517119.BSE	PCS Technology Limited	20230718	13.93	15.05	13.92	14.9	8285	14.9	up	up	correct
517166.BSE	SPEL Semiconductor Limited	20230718	56.55	57.5	54.5	55.38	55326	55.38	down	up	incorrect
517168.BSE	Subros Limited	20230718	442.5	446.2	437.45	444.4	20408	444.4	up	up	correct
517206.BSE	Lumax Industries Limited	20230718	2280	2287.4	2224.5	2231.4	504	2231.4	down	down	correct
517236.BSE	Calcom Vision Limited	20230718	169	174.45	165.3	172.15	9587	172.15	up	down	incorrect
517238.BSE	Dynavision Limited	20230718	134	139	127.55	139	6218	139	up	up	correct
517246.BSE	BCC Fuba India Limited	20230718	29.5	31.99	29.5	30.51	2873	30.51	up	up	correct
517258.BSE	Precision Electronics Limited	20230718	42	44.1	40.4	44	987	44	up	up	correct
517264.BSE	Fine-Line Circuits Limited	20230718	47.35	47.35	44	44	1400	44	down	down	correct
517300.BSE	Gujarat Industries Power Company Limited	20230718	111.05	111.95	108.2	109	38136	109	down	down	correct
517334.BSE	Motherson Sumi Systems Limited	20230718	96	96.82	94.65	96.49	882313	96.49	up	up	correct
517344.BSE	Mindteck (India) Limited	20230718	147	149.45	142	148.95	28993	148.95	up	up	correct
517354.BSE	Havells India Limited	20230718	1317	1371.5	1317	1334.1	121903	1334.1	up	up	correct
517356.BSE	ACI Infocom Limited	20230718	0.88	0.89	0.86	0.87	479356	0.87	down	down	correct
517370.BSE	Incap Limited	20230718	36.5	37	35.06	35.1	891	35.1	down	down	correct
517372.BSE	Gujarat Intrux Limited	20230718	206.8	211.4	197	201.4	11138	201.4	down	down	correct
517399.BSE	VXL Instruments Limited	20230718	6.94	6.94	6.28	6.94	997	6.94
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20230718	8.7	8.99	8.31	8.56	69568	8.56	down	down	correct
517417.BSE	Patels Airtemp (India) Limited	20230718	305	306.8	290	295	13212	295	down	down	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20230718	1236.35	1236.35	1179.2	1183.05	1155	1183.05	down	down	correct
517429.BSE	Athena Global Technologies Limited	20230718	50.1	51.95	50	50.2	8387	50.2	up	up	correct
517437.BSE	Dutron Polymers Limited	20230718	131.45	131.45	126	127.15	330	127.15	down	down	correct
517447.BSE	R S Software (India) Limited	20230718	40.5	40.5	40.5	40.5	0	40.5
517449.BSE	Magna Electro Castings Limited	20230718	540	555	513.1	522.3	11224	522.3	down	down	correct
517467.BSE	Marsons Limited	20230718	5.9	5.9	5.46	5.62	89043	5.62	down	down	correct
517477.BSE	Elnet Technologies Limited	20230718	211.6	225	211.6	219.4	11674	219.4	up	up	correct
517494.BSE	Accel Limited	20230718	19.7	19.7	17.9	18.91	150600	18.91	down	down	correct
517498.BSE	Websol Energy System Limited	20230718	83.51	85.29	83.51	84.68	10984	84.68	up	up	correct
517500.BSE	Roto Pumps Limited	20230718	390	390	364.85	366.35	13495	366.35	down	down	correct
517506.BSE	TTK Prestige Limited	20230718	780.2	784.75	775	779	5953	773.1443	down	up	incorrect
517522.BSE	Rajratan Global Wire Limited	20230718	845.6	857.45	836.65	844	2339	844	down	down	correct
517536.BSE	Onward Technologies Limited	20230718	590	628.45	588	608.3	99566	608.3	up	up	correct
517544.BSE	Centum Electronics Limited	20230718	1390.05	1420.2	1365.05	1398.9	2678	1398.9	up	down	incorrect
517546.BSE	Alfa Transformers Limited	20230718	34.96	36.59	33.52	35.2	23095	35.2	up	up	correct
517548.BSE	Starlite Components Limited	20230718	2.45	2.62	2.45	2.62	4426	2.62	up	up	correct
517554.BSE	NHC Foods Limited	20230718	48.9	49.5	47.55	47.56	17508	47.56	down	down	correct
517569.BSE	KEI Industries Limited	20230718	2449.95	2472.7	2365.05	2440.85	13800	2440.85	down	up	incorrect
517571.BSE	IMP Powers Limited	20230718	3.58	3.58	3.5	3.57	3165	3.57	down	down	correct
518011.BSE	Keerthi Industries Limited	20230718	137.95	137.95	132.3	137	678	137	down	down	correct
518075.BSE	Suraj Products Limited	20230718	184	191.65	184	191.65	16806	191.65	up	up	correct
518091.BSE	Anjani Portland Cement Limited	20230718	184.75	186.8	181	185.15	582	185.15	up	up	correct
519003.BSE	Modi Naturals Limited	20230718	225.15	232.95	225.1	225.35	1871	225.35	up	down	incorrect
519091.BSE	Tasty Bite Eatables Limited	20230718	13660.6	13665.55	12953.05	13111.7	681	13111.7	down	down	correct
519097.BSE	Ritesh International Ltd	20230718	39.7	39.7	39.01	39.29	6442	39.29	down	down	correct
519105.BSE	AVT Natural Products Limited	20230718	86.01	86.95	85.2	85.53	14287	85.53	down	down	correct
519126.BSE	Hindustan Foods Limited	20230718	575.05	576.35	563.95	570.7	2567	570.7	down	up	incorrect
519152.BSE	Vadilal Enterprises Limited	20230718	3977	3999.95	3776.25	3848.95	552	3848.95	down	down	correct
519216.BSE	Ajanta Soya Limited	20230718	28	28.04	27.1	27.28	83446	27.28	down	down	correct
519230.BSE	Richirich Inventures Limited	20230718	7.46	7.46	7.46	7.46	0	7.46
519262.BSE	Prima Agro Limited	20230718	22.3	23.99	22.3	23.89	4089	23.89	up	up	correct
519285.BSE	Tarai Foods Limited	20230718	5.26	5.26	5.24	5.24	237	5.24	down	down	correct
519287.BSE	Modern Dairies Limited	20230718	19.35	20.2	19.25	19.66	9848	19.66	up	down	incorrect
519295.BSE	Bambino Agro Industries Limited	20230718	309.05	316.5	305.65	307.95	809	307.95	down	up	incorrect
519307.BSE	Vikas WSP Limited	20230718	1.3	1.36	1.28	1.3	90304	1.3
519359.BSE	Poona Dal and Oil Industries Limited	20230718	52.12	53.7	52.12	53.5	2602	53.5	up	up	correct
519383.BSE	Anik Industries Limited	20230718	32.28	32.28	31.1	31.1	1835	31.1	down	down	correct
519397.BSE	Sharat Industries Limited	20230718	57	59.89	56.98	57.03	1590	57.03	up	up	correct
519421.BSE	KSE Limited	20230718	1549.95	1568	1515.1	1520.05	2102	1520.05	down	down	correct
519455.BSE	Narbada Gems and Jewellery Limited	20230718	51.05	57	51.05	56	8197	56	up	up	correct
519457.BSE	Virat Crane Industries Limited	20230718	28.5	29.3	28.27	29.13	3070	29.13	up	down	incorrect
519475.BSE	Chordia Food Products Limited	20230718	86.45	93.5	85	85.15	1017	85.15	down	up	incorrect
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20230718	34.15	36.24	34.15	36.15	751	36.15	up	up	correct
519494.BSE	N.K Industries Limited	20230718	37.9	39.05	37.9	38.53	53	38.53	up	up	correct
519532.BSE	Asian Tea and Exports Ltd	20230718	12.22	12.44	12	12.01	9251	12.01	down	down	correct
519552.BSE	Heritage Foods Limited	20230718	222.3	244.55	221.95	239.5	103989	239.5	up	up	correct
519566.BSE	Simran Farms Limited	20230718	150	151	143	143.35	2566	143.35	down	up	incorrect
519600.BSE	CCL Products (India) Limited	20230718	670.1	683.5	616.55	622.2	39251	622.2	down	down	correct
519612.BSE	Mahaan Foods Limited	20230718	32	32	31.5	32	251	32
520021.BSE	Omax Autos Limited	20230718	52.99	53.99	52.04	52.28	13897	52.28	down	down	correct
520051.BSE	Jamna Auto Industries Limited	20230718	111.35	112.4	109.05	109.6	79858	108.5025	down	down	correct
520059.BSE	Munjal Auto Industries Limited	20230718	56.5	58.49	55.7	56.84	77843	56.84	up	up	correct
520073.BSE	RACL Geartech Limited	20230718	1339.9	1359	1285.1	1296.5	5208	1296.5	down	down	correct
520075.BSE	Samkrg Pistons and Rings Limited	20230718	149	151.8	143.05	145.1	6754	145.1	down	down	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20230718	2649.25	2649.3	2556.75	2566.55	3122	2566.55	down	down	correct
520113.BSE	Vesuvius India Limited	20230718	2667.2	2676	2565.1	2572.25	960	2572.25	down	up	incorrect
520119.BSE	Automotive Stampings and Assemblies Limited	20230718	400.1	412.15	389.5	397.25	15217	397.25	down	down	correct
520123.BSE	ABC India Limited	20230718	84.51	86	84.5	84.54	2701	84.54	up	up	correct
520127.BSE	Balurghat Technologies Limited	20230718	11.95	11.95	11.33	11.36	19251	11.36	down	up	incorrect
520141.BSE	Sibar Auto Parts Limited	20230718	9	9.4	8.76	8.97	7284	8.97	down	down	correct
521016.BSE	Indo Count Industries Limited	20230718	223	227.55	211.3	212.35	46515	212.35	down	up	incorrect
521034.BSE	Soma Textiles & Industries Limited	20230718	26.7	27.99	25.75	26.05	23739	26.05	down	down	correct
521054.BSE	Kakatiya Textiles Limited	20230718	32.9	32.94	31.51	31.9	3910	31.9	down	down	correct
521080.BSE	Pasari Spinning Mills Limited	20230718	6.1	6.1	5.6	6.1	12367	6.1
521082.BSE	CLC Industries Limited	20230718	2.38	2.38	2.38	2.38	70262	2.38
521097.BSE	Amarjothi Spinning Mills Limited	20230718	191.5	191.5	176.8	181.3	2307	181.3	down	down	correct
521113.BSE	Suditi Industries Limited	20230718	15.85	16	14.91	15.17	11315	15.17	down	down	correct
521141.BSE	Aditya Spinners Limited	20230718	20.02	20.4	19.62	19.63	1526	19.63	down	up	incorrect
521149.BSE	Prime Urban Development India Limited	20230718	11.17	11.17	11.17	11.17	0	11.17
521151.BSE	Dhanlaxmi Fabrics Limited	20230718	38	38	36	37.99	2781	37.99	down	down	correct
521163.BSE	Zodiac Clothing Company Limited	20230718	99.1	101.4	99.1	100.2	1412	100.2	up	up	correct
521167.BSE	Maxgrow India Limited	20230718	1.22	1.22	1.22	1.22	0	1.22
521206.BSE	Samtex Fashions Limited	20230718	2.12	2.12	2.01	2.05	29178	2.05	down	down	correct
521216.BSE	Dhanalaxmi Roto Spinners Limited	20230718	95.98	95.98	90.22	94.84	6786	94.84	down	down	correct
521226.BSE	Uniroyal Industries Limited	20230718	12.95	12.95	12.12	12.88	1700	12.88	down	down	correct
521234.BSE	Sri Nachammai Cotton Mills Limited	20230718	35.8	36	34	34.26	1870	34.26	down	down	correct
521240.BSE	Sambandam Spinning Mills Limited	20230718	149.9	149.9	142.05	145	2003	145	down	up	incorrect
522001.BSE	Cranex Limited	20230718	31.49	31.49	27.88	29	2228	29	down	down	correct
522004.BSE	Batliboi Limited	20230718	73.43	77.74	73	74.87	9887	74.87	up	up	correct
522005.BSE	Austin Engineering Company Limited	20230718	191	191	183.5	184.05	12147	184.05	down	down	correct
522014.BSE	United Drilling Tools Limited	20230718	220	220.35	216.75	217.55	37023	217.55	down	down	correct
522017.BSE	Fluidomat Limited	20230718	321.95	322.25	305.5	319	5257	319	down	up	incorrect
522034.BSE	Shanthi Gears Limited	20230718	454.1	462.6	453.65	456	3932	456	up	up	correct
522064.BSE	Honda India Power Products Limited	20230718	2204.85	2204.85	2156.05	2167.85	68	2167.85	down	down	correct
522073.BSE	The Hi-Tech Gears Limited	20230718	393.4	423.1	392.5	415.75	9981	415.75	up	up	correct
522074.BSE	ELGI Equipments Limited	20230718	583.65	585.9	559.05	562.05	11343	562.05	down	down	correct
522091.BSE	United Van Der Horst Limited	20230718	156	163.5	148.6	149.1	1989	149.1	down	down	correct
522101.BSE	Kilburn Engineering Limited	20230718	140.55	144.95	137.1	137.9	117289	137.9	down	up	incorrect
522105.BSE	Birla Precision Technologies Limited	20230718	41.84	42.47	40.5	40.83	27095	40.83	down	down	correct
522108.BSE	Yuken India Limited	20230718	624.3	626.5	618.3	618.3	24	618.3	down	up	incorrect
522122.BSE	Voith Paper Fabrics India Limited	20230718	1596	1596	1560	1580	2048	1580	down	down	correct
522134.BSE	Artson Engineering Limited	20230718	98.5	99.15	94	97.48	86489	97.48	down	down	correct
522152.BSE	Solitaire Machine Tools Limited	20230718	56.1	58.78	56.07	56.88	5890	56.88	up	down	incorrect
522183.BSE	ITL Industries Limited	20230718	225.9	225.9	216.55	218.15	2636	218.15	down	down	correct
522195.BSE	Frontier Springs Limited	20230718	448.95	450	425.5	427.65	6144	427.65	down	up	incorrect
522205.BSE	Praj Industries Limited	20230718	428.95	429.25	418.55	421.8	128838	417.3	down	up	incorrect
522207.BSE	Rasandik Engineering Industries India Limited	20230718	71.12	71.12	69.55	69.67	35	69.67	down	up	incorrect
522209.BSE	Yogi Infra Projects Limited	20230718	3.44	3.45	3.3	3.45	706	3.45	up	up	correct
522229.BSE	Taneja Aerospace and Aviation Limited	20230718	269.8	309	242	251.8	616398	251.8	down	down	correct
522231.BSE	Conart Engineers Limited	20230718	41.3	41.3	40.6	40.85	1301	40.85	down	down	correct
522241.BSE	M M Forgings Limited	20230718	920.6	929.15	917.3	925.45	328	925.45	up	up	correct
522251.BSE	Cenlub Industries Limited	20230718	285.6	285.6	271.1	275.4	14900	275.4	down	down	correct
522267.BSE	Veejay Lakshmi Engineering Works Limited	20230718	35.4	35.4	34.2	34.2	200	34.2	down	down	correct
522275.BSE	GE T&D India Limited	20230718	259.8	260.3	248	250.85	16530	250.85	down	down	correct
522281.BSE	Ram Ratna Wires Limited	20230718	294.1	303.35	288.6	290.1	10909	290.1	down	down	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20230718	46.2	46.2	42.97	43	5509	43	down	up	incorrect
522294.BSE	T & I Global Limited	20230718	195	202.55	195	195	855	195
522295.BSE	Control Print Limited	20230718	655.7	686.85	642.5	668.75	24340	668.75	up	up	correct
523007.BSE	Ansal Buildwell Limited	20230718	71.25	76.4	71.25	73.07	1293	73.07	up	up	correct
523011.BSE	Weizmann Limited	20230718	97.84	97.84	94.05	95.95	595	95.4504	down	down	correct
523019.BSE	B.N.Rathi Securities Limited	20230718	38.91	39.87	38.82	38.99	7117	38.99	up	up	correct
523021.BSE	Rishi Techtex Limited	20230718	26.6	27	26	26	1303	26	down	down	correct
523023.BSE	Sinclairs Hotels Limited	20230718	116	119.8	115	118.9	45324	118.9	up	up	correct
523025.BSE	Safari Industries (India) Limited	20230718	2947.95	3075	2937.55	3062.3	2793	3062.3	up	down	incorrect
523100.BSE	Cosmo Ferrites Limited	20230718	227	232	223.1	224.65	9392	224.65	down	down	correct
523113.BSE	Futuristic Securities Limited	20230718	18.79	18.79	18.79	18.79	263	18.79
523116.BSE	Sanco Trans Limited	20230718	719.7	725	651.3	696.1	3278	696.1	down	up	incorrect
523120.BSE	Ador Multiproducts Limited	20230718	52.6	52.6	49.66	50	2937	50	down	down	correct
523127.BSE	EIH Associated Hotels Limited	20230718	525	525	514	520.2	528	520.2	down	down	correct
523144.BSE	Medi-Caps Limited	20230718	38.12	38.89	37.66	37.79	5096	37.79	down	down	correct
523160.BSE	Morganite Crucible (India) Limited	20230718	1033	1045	995.45	1006.65	523	1006.65	down	down	correct
523229.BSE	Bharat Seats Limited	20230718	140	142.9	136.5	136.7	35609	136.7	down	down	correct
523232.BSE	Continental Petroleums Limited	20230718	65.54	65.54	61	63.5	17307	63.5	down	down	correct
523248.BSE	Machino Plastics Limited	20230718	172.9	177.95	167.05	171.4	6014	171.4	down	down	correct
523260.BSE	Pearl Polymers Limited	20230718	21.05	21.45	20.8	21.26	6760	21.26	up	down	incorrect
523261.BSE	Venky's (India) Limited	20230718	1955	2006.05	1875	1884.7	14943	1884.7	down	down	correct
523277.BSE	GV Films Limited	20230718	0.49	0.5	0.47	0.48	649988	0.48	down	down	correct
523283.BSE	Superhouse Limited	20230718	215.7	218.4	213.65	214.45	2874	214.45	down	up	incorrect
523289.BSE	Rama Vision Limited	20230718	38.08	40	38.08	39.97	1900	39.97	up	up	correct
523301.BSE	TCPL Packaging Limited	20230718	1567.3	1612	1567.05	1574.8	5135	1574.8	up	up	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20230718	135.65	136.2	134.4	134.85	17653	134.85	down	down	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20230718	2659.9	2659.9	2617.05	2643.7	39	2643.7	down	up	incorrect
523329.BSE	Eldeco Housing and Industries Limited	20230718	778.3	779	762.55	765.05	242	765.05	down	up	incorrect
523367.BSE	DCM Shriram Limited	20230718	890.05	928.1	890.05	906.2	4010	906.2	up	down	incorrect
523369.BSE	DCM Shriram Industries Limited	20230718	101.99	105.75	99.1	100.55	297361	100.55	down	down	correct
523371.BSE	Mawana Sugars Limited	20230718	99.83	100.4	98.42	99.06	8202	99.06	down	down	correct
523385.BSE	Nilkamal Limited	20230718	2447.95	2451.45	2410.95	2450.1	413	2450.1	up	down	incorrect
523391.BSE	Nahar Poly Films Limited	20230718	229	238.65	226.2	226.85	11248	226.85	down	down	correct
523395.BSE	3M India Limited	20230718	28381.3	28412.95	27879.55	27925.1	104	27826.0957	down	down	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20230718	1026.8	1043	1026.8	1032.85	1262	1032.85	up	down	incorrect
523419.BSE	Tamilnadu Telecommunications Limited	20230718	6.05	6.05	6.05	6.05	225	6.05
523445.BSE	Reliance Industrial Infrastructure Limited	20230718	980	980	948	961.95	22975	961.95	down	down	correct
523449.BSE	Sharp India Limited	20230718	55.53	58.99	55.53	56.26	2004	56.26	up	down	incorrect
523465.BSE	Ind Bank Housing Limited	20230718	31.4	31.42	29.57	30.11	1556	30.11	down	down	correct
523483.BSE	Pacific Industries Limited	20230718	137.95	137.95	129.6	130	513	130	down	down	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20230718	25.99	26.72	25.11	25.39	4300	25.39	down	down	correct
523519.BSE	Universal Office Automation Limited	20230718	4.1	4.3	3.9	3.91	1038	3.91	down	up	incorrect
523537.BSE	APM Industries Limited	20230718	52.5	52.75	49.45	51.86	27172	51.86	down	down	correct
523539.BSE	Precision Wires India Ltd	20230718	92.01	93.76	90.36	92.13	126253	92.13	up	up	correct
523550.BSE	Krypton Industries Limited	20230718	24.46	24.71	23.51	23.81	9234	23.81	down	up	incorrect
523558.BSE	Swiss Military Consumer Goods Limited	20230718	14.33	14.45	13.99	14.06	194470	14.06	down	down	correct
523566.BSE	Martin Burn Limited	20230718	37.5	37.5	37.5	37.5	21	37.5
523586.BSE	Indian Toners & Developers Limited	20230718	269.9	280	265.15	267.45	14488	267.45	down	up	incorrect
523594.BSE	Kunststoffe Industries Limited	20230718	25.69	25.69	22	22.15	4581	22.15	down	down	correct
523606.BSE	Sika Interplant Systems Limited	20230718	780	783.8	760.05	766	2607	766	down	down	correct
523610.BSE	ITI Limited	20230718	110.05	113	109.75	110.65	56207	110.65	up	up	correct
523618.BSE	Dredging Corporation of India Limited	20230718	362.5	366	358.05	359.95	2244	359.95	down	down	correct
523620.BSE	Phaarmasia Limited	20230718	25.91	26.09	25.4	25.7	404	25.7	down	up	incorrect
523630.BSE	National Fertilizers Limited	20230718	71.47	71.61	70.55	70.85	71773	70.85	down	down	correct
523642.BSE	PI Industries Limited	20230718	3710	3711.85	3619.05	3640.4	56669	3640.4	down	down	correct
523648.BSE	Plastiblends India Limited	20230718	193.55	197.1	193.55	195.65	703	195.65	up	up	correct
523650.BSE	Redex Protech Limited	20230718	35.76	35.83	33.5	33.64	3780	33.64	down	down	correct
523660.BSE	The Waterbase Limited	20230718	83.14	83.14	81.3	81.42	1811	81.42	down	up	incorrect
523672.BSE	Flex Foods Limited	20230718	91.9	91.9	88.2	88.32	3866	88.32	down	down	correct
523696.BSE	Fortis Malar Hospitals Limited	20230718	59.02	62.03	58.5	60.71	3710	60.71	up	down	incorrect
523704.BSE	Mastek Limited	20230718	2155.35	2178.85	2135.55	2152.85	13969	2152.85	down	up	incorrect
523708.BSE	Eimco Elecon (India) Limited	20230718	690.8	721.55	690.8	713.6	12322	713.6	up	up	correct
523710.BSE	Sayaji Hotels Limited	20230718	405.1	405.1	386.1	386.1	1859	386.1	down	down	correct
523716.BSE	Ashiana Housing Limited	20230718	203.1	206.7	202.65	203.85	32206	203.85	up	down	incorrect
523732.BSE	Ecoboard Industries Limited	20230718	23.21	23.85	21.5	22.51	12201	22.51	down	up	incorrect
523736.BSE	Dhunseri Ventures Limited	20230718	286.9	288.8	273.85	275.1	13049	275.1	down	down	correct
523756.BSE	Srei Infrastructure Finance Limited	20230718	1.99	2.02	1.97	2.02	49212	2.02	up	up	correct
523782.BSE	Mitshi India Limited	20230718	15.04	15.05	14.6	15.05	49895	15.05	up	up	correct
523792.BSE	Mazda Limited	20230718	855.9	865	855.05	865	52	865	up	down	incorrect
523796.BSE	Viceroy Hotels Limited	20230718	2.24	2.24	2.24	2.24	0	2.24
523828.BSE	Menon Bearings Limited	20230718	132.15	134.7	130.8	132.3	14498	130.0406	up	up	correct
523836.BSE	Gujarat Raffia Industries Limited	20230718	27.5	27.5	27.5	27.5	0	27.5
523838.BSE	Simplex Infrastructures Limited	20230718	31	31.45	30.5	30.97	11840	30.97	down	down	correct
523840.BSE	Innovative Tech Pack Limited	20230718	17	17.25	16.55	17.1	916	17.1	up	up	correct
523842.BSE	Super Tannery Limited	20230718	7.37	7.37	7.04	7.27	133893	7.27	down	up	incorrect
523850.BSE	Axtel Industries Limited	20230718	288	290.4	285.3	288.45	7241	288.45	up	up	correct
524013.BSE	Hindustan Fluorocarbons Limited	20230718	9.41	9.65	9.41	9.59	1003	9.59	up	up	correct
524019.BSE	Kingfa Science & Technology (India) Limited	20230718	1906.2	1907.35	1846.25	1850.6	940	1850.6	down	down	correct
524031.BSE	Patidar Buildcon Limited	20230718	5.71	5.71	5.71	5.71	1	5.71
524037.BSE	Rama Phosphates Limited	20230718	231.95	233.5	228.1	228.8	28398	228.8	down	down	correct
524038.BSE	Venlon Enterprises Limited	20230718	4.64	4.64	4.64	4.64	100	4.64
524051.BSE	Polyplex Corporation Limited	20230718	1301.2	1319.3	1300	1303.85	3287	1303.85	up	up	correct
524075.BSE	Albert David Limited	20230718	670.5	678	668	670.55	3637	670.55	up	up	correct
524080.BSE	Haryana Leather Chemicals Limited	20230718	39.86	41.79	39.02	39.39	4717	39.39	down	down	correct
524091.BSE	Acrysil Limited	20230718	708.15	721.75	708.15	711.3	9111	711.3	up	up	correct
524136.BSE	Pee Cee Cosma Sope Limited	20230718	191	195	190	194.95	1760	194.95	up	up	correct
524200.BSE	Vinati Organics Limited	20230718	1810.05	1845.25	1810.05	1835.3	1407	1835.3	up	up	correct
524202.BSE	Lactose (India) Limited	20230718	46	55.94	46	49.6	196189	49.6	up	up	correct
524212.BSE	Wanbury Limited	20230718	48.2	49.63	47	48.1	4643	48.1	down	down	correct
524226.BSE	Gujarat Ambuja Exports Limited	20230718	252.35	255.45	249.95	252.4	51279	252.4	up	up	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20230718	114.2	115.3	111.85	112.65	221381	112.65	down	down	correct
524280.BSE	Kopran Limited	20230718	179.2	184.4	174.65	175.65	32740	175.65	down	down	correct
524288.BSE	Aimco Pesticides Limited	20230718	116	116	115.05	115.55	3177	115.55	down	down	correct
524324.BSE	Seya Industries Limited	20230718	27.1	27.1	27.1	27.1	0	27.1
524330.BSE	Jayant Agro-Organics Limited	20230718	220.35	220.55	212	217.15	4645	217.15	down	down	correct
524336.BSE	Shree Hari Chemicals Export Limited	20230718	47.15	48.29	45.66	47.5	5942	47.5	up	up	correct
524342.BSE	Indo Borax & Chemicals Limited	20230718	127	127	123	124.45	5441	124.45	down	down	correct
524394.BSE	Vimta Labs Limited	20230718	464.85	469.55	455.05	461.75	3210	461.75	down	up	incorrect
524400.BSE	Ishita Drugs and Industries Limited	20230718	77	79.35	77	77.05	1153	77.05	up	up	correct
524404.BSE	Marksans Pharma Limited	20230718	106.9	113.39	106.65	112.52	991871	112.52	up	up	correct
524408.BSE	Universal Starch-Chem Allied Limited	20230718	129.9	129.9	123.45	123.9	550	123.9	down	down	correct
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20230718	32.79	34.3	32.55	33.08	8834	33.08	up	down	incorrect
524440.BSE	Camex Limited	20230718	29.2	29.23	27.91	28.55	6210	28.55	down	down	correct
524444.BSE	Evexia Lifecare Limited	20230718	2.19	2.2	2.08	2.08	1982716	2.08	down	down	correct
524470.BSE	Syncom Formulations (India) Limited	20230718	7.6	7.61	7.31	7.35	301957	7.35	down	down	correct
524488.BSE	SVC Industries Limited	20230718	2.5	2.67	2.5	2.54	33683	2.54	up	down	incorrect
524506.BSE	Coral Laboratories Limited	20230718	247.3	254.5	247.3	250	24	250	up	up	correct
524518.BSE	Krebs Biochemicals & Industries Limited	20230718	73.9	73.9	71	72.62	2120	72.62	down	down	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20230718	81.3	83.48	76.5	77.62	279746	77.62	down	down	correct
524522.BSE	Laffans Petrochemicals Limited	20230718	40	40.1	40	40.1	1808	40.1	up	up	correct
524542.BSE	The Sukhjit Starch & Chemicals Limited	20230718	415.3	418	410.45	413.9	529	413.9	down	down	correct
524558.BSE	Neuland Laboratories Limited	20230718	2993.4	3297.45	2985.3	3173.7	8987	3173.7	up	up	correct
524564.BSE	Gayatri BioOrganics Limited	20230718	10.28	10.28	9.95	9.99	31927	9.99	down	down	correct
524570.BSE	Poddar Pigments Limited	20230718	313.45	316.2	308.35	311.3	1458	311.3	down	down	correct
524580.BSE	Priya Limited	20230718	9.96	9.96	9.96	9.96	2	9.96
524582.BSE	Tirupati Starch and Chemicals Limited	20230718	74.1	78.28	71.15	78.11	1290	78.11	up	down	incorrect
524592.BSE	JD Orgochem Limited	20230718	4.85	4.85	4.85	4.85	347	4.85
524594.BSE	Ashok Alco-Chem Limited	20230718	98.84	118	94.05	112.78	22176	112.78	up	down	incorrect
524598.BSE	AksharChem (India) Limited	20230718	241.95	245.3	235.5	236.9	9815	236.9	down	down	correct
524606.BSE	Beryl Drugs Limited	20230718	16.01	17	16.01	17	365	17	up	up	correct
524634.BSE	Alufluoride Limited	20230718	405	408.5	385.1	397	10188	397	down	up	incorrect
524640.BSE	Archit Organosys Limited	20230718	56.5	56.89	55	55.36	20016	55.36	down	down	correct
524648.BSE	Indo Amines Limited	20230718	113.2	113.4	110.9	111.6	4334	111.6	down	down	correct
524652.BSE	Ind-Swift Limited	20230718	13.43	13.43	13.43	13.43	0	13.43
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20230718	3.8	3.84	3.79	3.8	19551	3.8
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20230718	22.11	22.4	21.7	21.87	53963	21.87	down	down	correct
524669.BSE	Hester Biosciences Limited	20230718	1714.55	1749	1701	1701.15	190	1701.15	down	down	correct
524687.BSE	Basant Agro Tech (India) Limited	20230718	20.24	20.24	19.4	19.67	114408	19.67	down	down	correct
524703.BSE	Sandu Pharmaceuticals Limited	20230718	53.93	53.95	50.32	51.29	1312	51.29	down	down	correct
524709.BSE	NACL Industries Limited	20230718	93.7	93.7	84.7	87.36	8248	87.36	down	up	incorrect
524711.BSE	Vista Pharmaceuticals Limited	20230718	9.7	10.2	9.7	10.12	39296	10.12	up	up	correct
524717.BSE	Titan Biotech Limited	20230718	255	263.2	250.25	254.95	7295	254.95	down	up	incorrect
524727.BSE	Span Divergent Limited	20230718	14.38	14.38	14.38	14.38	1	14.38
524731.BSE	Jenburkt Pharmaceuticals Limited	20230718	766.6	776	760	769.5	2262	755.1	up	up	correct
524735.BSE	Hikal Limited	20230718	303.15	312	302	307.85	48391	307.85	up	up	correct
524742.BSE	Caplin Point Laboratories Limited	20230718	884.95	885.95	853.3	861.25	42861	861.25	down	down	correct
524748.BSE	Link Pharma Chem Limited	20230718	57.64	58.81	52.93	52.93	47844	52.93	down	down	correct
524768.BSE	Emmessar Biotech & Nutrition Limited	20230718	24.9	24.9	24.8	24.8	11	24.8	down	down	correct
524774.BSE	NGL Fine-Chem Limited	20230718	1965.05	2089.05	1965.05	2037.95	1117	2037.95	up	up	correct
524790.BSE	Everest Organics Limited	20230718	127	127	123.5	124.1	2918	124.1	down	down	correct
524804.BSE	Aurobindo Pharma Limited	20230718	737.25	756.5	730.25	752.9	71385	752.9	up	up	correct
524808.BSE	Phyto Chem (India) Limited	20230718	34.7	34.7	31.55	33	314	33	down	up	incorrect
524816.BSE	NATCO Pharma Limited	20230718	720.2	725.75	708.1	713.9	16828	713.9	down	up	incorrect
524818.BSE	Dynamic Industries Limited	20230718	60.25	62.84	59.45	62	1667	62	up	up	correct
524820.BSE	Panama Petrochem Limited	20230718	298.65	301.25	295.8	297.55	12259	297.55	down	down	correct
524824.BSE	Bal Pharma Limited	20230718	95	98.79	95	95.86	13229	95.86	up	up	correct
524828.BSE	BDH Industries Limited	20230718	171	204	171	195.9	140627	195.9	up	up	correct
526025.BSE	Globus Power Generation Limited	20230718	13.72	13.72	13.72	13.72	0	13.72
526043.BSE	Polymechplast Machines Limited	20230718	56.8	58.5	56.7	57.44	7230	57.44	up	down	incorrect
526073.BSE	Galaxy Bearings Limited	20230718	1410	1412.25	1360.3	1394.1	1452	1394.1	down	up	incorrect
526093.BSE	Sathavahana Ispat Limited	20230718	2.28	2.28	2.28	2.28	0	2.28
526117.BSE	Shervani Industrial Syndicate Limited	20230718	415	415	393	408.35	282	408.35	down	down	correct
526133.BSE	Supertex Industries Limited	20230718	9.55	10.09	9.55	10.06	15769	10.06	up	up	correct
526137.BSE	Shetron Limited	20230718	75	77	74	76.82	6536	76.82	up	up	correct
526139.BSE	Transgene Biotek Limited	20230718	4	4	3.84	3.9	18669	3.9	down	down	correct
526143.BSE	MPL Plastics Limited	20230718	13.45	13.7	12.65	13.3	16133	13.3	down	down	correct
526159.BSE	Nikhil Adhesives Limited	20230718	124	126.5	124	125.6	20283	125.6	up	up	correct
526161.BSE	Spenta International Limited	20230718	137.55	149.95	137.55	149.95	115	149.95	up	up	correct
526169.BSE	Multibase India Limited	20230718	238.5	255	238.5	250.15	20140	250.15	up	up	correct
526179.BSE	Ludlow Jute & Specialities Limited	20230718	84.47	84.47	82.11	83.34	6085	83.34	down	down	correct
526187.BSE	Ashram Online.com Limited	20230718	4.39	4.39	4.28	4.28	1163	4.28	down	down	correct
526217.BSE	Hitech Corporation Limited	20230718	232	239	225.2	233.75	3575	233.75	up	up	correct
526225.BSE	Bloom Dekor Limited	20230718	11.99	11.99	11.99	11.99	75	11.99
526227.BSE	Filatex India Limited	20230718	39.37	39.37	38.1	38.27	40789	38.27	down	down	correct
526241.BSE	Amrapali Industries Limited	20230718	12.17	12.59	11.45	11.46	10854	11.46	down	down	correct
526247.BSE	Premier Explosives Limited	20230718	887.95	888.8	791.1	808.35	37466	808.35	down	down	correct
526263.BSE	Mold-Tek Technologies Limited	20230718	234.05	238.5	234.05	235.65	9143	235.65	up	up	correct
526301.BSE	Medinova Diagnostic Services Limited	20230718	23.71	24.23	23.67	24.23	1159	24.23	up	up	correct
526315.BSE	Divyashakti Granites Limited	20230718	70.18	70.18	66.7	67.24	2887	67.24	down	down	correct
526335.BSE	Shreyas Intermediates Limited	20230718	9.47	9.47	9.1	9.15	1574	9.15	down	down	correct
526355.BSE	Duropack Limited	20230718	107.25	107.25	102.3	103.3	2833	103.3	down	down	correct
526365.BSE	Swarnsarita Gems Limited	20230718	20.9	21	19.85	20.28	24167	20.28	down	up	incorrect
526381.BSE	Patel Integrated Logistics Limited	20230718	14.57	14.62	14.23	14.27	36343	14.27	down	down	correct
526397.BSE	Alphageo (India) Limited	20230718	296.75	296.75	281.8	286.15	2400	286.15	down	up	incorrect
526407.BSE	Ritesh Properties and Industries Ltd	20230718	44	44	43.1	43.44	33830	43.44	down	down	correct
526423.BSE	Kriti Industries (India) Limited	20230718	125.05	126.25	120.3	121.65	5494	121.65	down	down	correct
526433.BSE	ASM Technologies Limited	20230718	552	560	536	539.75	10019	539.75	down	down	correct
526435.BSE	Perfectpac Limited	20230718	91.93	91.93	85.85	87	624	87	down	down	correct
526441.BSE	Vision Cinemas Limited	20230718	1.16	1.21	1.11	1.21	72075	1.21	up	up	correct
526471.BSE	Winsome Breweries Limited	20230718	10.09	10.09	9.8	9.94	6502	9.94	down	up	incorrect
526479.BSE	Sky Industries Limited	20230718	71.99	71.99	63.5	68.85	630	68.85	down	down	correct
526481.BSE	Phoenix International Limited	20230718	28.58	28.58	25.88	26.5	994	26.5	down	down	correct
526492.BSE	Rishiroop Limited	20230718	100	102.95	98.05	101.75	3848	101.75	up	up	correct
526500.BSE	Sterling Greenwoods Limited	20230718	28.7	28.7	27.89	27.89	163	27.89	down	up	incorrect
526506.BSE	Systematix Corporate Services Limited	20230718	242	255	240.05	243	1683	243	up	up	correct
526519.BSE	Alpine Housing Development Corporation Limited	20230718	140	144.15	137	137.95	6406	137.95	down	down	correct
526525.BSE	Worldwide Leather Exports Limited	20230718	13.6	13.61	12.94	13.61	1354	13.61	up	up	correct
526544.BSE	Scanpoint Geomatics Limited	20230718	9.49	9.49	9.14	9.28	13924	9.28	down	down	correct
526546.BSE	Choksi Laboratories Limited	20230718	58	69	57.51	66.92	68257	66.92	up	up	correct
526568.BSE	Longview Tea Company Limited	20230718	25.91	25.91	24.62	24.66	7250	24.66	down	down	correct
526574.BSE	Enterprise International Limited	20230718	17.55	17.69	17.01	17.02	201	17.02	down	up	incorrect
526576.BSE	Techindia Nirman Limited	20230718	9.13	9.51	8.86	9.12	3316	9.12	down	down	correct
526582.BSE	TPL Plastech Limited	20230718	45	45	43.75	43.96	6056	43.96	down	down	correct
526586.BSE	Wim Plast Limited	20230718	475	509	475	504.4	21014	504.4	up	up	correct
526596.BSE	Liberty Shoes Ltd	20230718	233.8	237	232.15	234.3	14372	234.3	up	up	correct
526604.BSE	Lippi Systems Limited	20230718	15.2	15.2	15.2	15.2	350	15.2
526608.BSE	Electrotherm (India) Limited	20230718	83	83	80	80.08	1592	80.08	down	down	correct
526612.BSE	Blue Dart Express Limited	20230718	7403.8	7450	7264.1	7349.2	319	7319.2	down	down	correct
526616.BSE	National Plastic Industries Limited	20230718	56.5	56.9	54.99	55.75	17599	55.75	down	up	incorrect
526622.BSE	MFL India Limited	20230718	0.65	0.69	0.65	0.66	1773162	0.66	up	up	correct
526640.BSE	Royale Manor Hotels and Industries Limited	20230718	34.11	35.89	33.6	35.45	10734	35.45	up	up	correct
526650.BSE	Tourism Finance Corporation of India Limited	20230718	87.69	88.5	83.25	86.14	319564	86.14	down	down	correct
526666.BSE	Bhartiya International Limited	20230718	205.1	206.1	203	203	611	203	down	down	correct
526683.BSE	Hotel Rugby Limited	20230718	5.04	5.04	5.04	5.04	0	5.04
526703.BSE	Ecoplast Limited	20230718	136	136	131.55	135	329	135	down	down	correct
526705.BSE	Elegant Marbles and Grani Industries Limited	20230718	153.9	153.9	146.3	148.7	553	148.7	down	down	correct
526707.BSE	Alchemist Limited	20230718	3.01	3.01	3.01	3.01	0	3.01
526721.BSE	Nicco Parks & Resorts Limited	20230718	136	138.5	134.35	136.15	3536	136.15	up	up	correct
526725.BSE	The Sandesh Limited	20230718	938.6	957.8	928.6	950.45	41	950.45	up	up	correct
526727.BSE	Garnet Construction Limited	20230718	15.28	15.28	14.46	14.59	1095	14.59	down	down	correct
526731.BSE	Bright Brothers Limited	20230718	183.8	183.8	162.15	167.15	19997	167.15	down	down	correct
526739.BSE	Narmada Gelatines Limited	20230718	445	460	434.05	437.75	10869	437.75	down	down	correct
526747.BSE	P G Foils Limited	20230718	215	216.95	206.25	210	9516	210	down	down	correct
526751.BSE	Gratex Industries Limited	20230718	20.86	20.86	20.86	20.86	6	20.86
526761.BSE	Howard Hotels Limited	20230718	14.53	15	13.83	14.6	11194	14.6	up	up	correct
526775.BSE	Valiant Communications Limited	20230718	209.9	209.9	196.3	200.15	10497	200.15	down	down	correct
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20230718	1415	1435	1394.05	1428.45	708	1428.45	up	up	correct
526807.BSE	Seamec Limited	20230718	750.8	753.05	706.95	720.95	3672	720.95	down	down	correct
526813.BSE	Raghunath International Limited	20230718	10.54	10.54	9.71	10.33	493	10.33	down	down	correct
526817.BSE	Cheviot Company Limited	20230718	1231	1233.05	1217.1	1221.2	188	1221.2	down	down	correct
526821.BSE	Dai-ichi Karkaria Limited	20230718	392.75	392.85	372.05	375.95	5916	375.95	down	down	correct
526839.BSE	Shelter Infra Projects Limited	20230718	5.9	6	5.61	5.91	988	5.91	up	down	incorrect
526847.BSE	Ashirwad Steels & Industries Limited	20230718	33.1	33.4	30.7	32.8	3507	32.8	down	down	correct
526851.BSE	Arex Industries Limited	20230718	106.3	107.95	103.45	106.35	1330	106.35	up	up	correct
526853.BSE	Bilcare Limited	20230718	56.87	57.47	55.03	57.47	85188	57.47	up	up	correct
526861.BSE	Rishi Laser Limited	20230718	37	38.9	37	38.45	2434	38.45	up	down	incorrect
526871.BSE	Intec Capital Limited	20230718	16.2	17	16.2	16.6	81	16.6	up	up	correct
526881.BSE	63 moons technologies limited	20230718	265.05	268.9	251	254.75	22441	254.75	down	down	correct
526899.BSE	Himalaya Food International Limited	20230718	23.03	23.48	23	23.08	55322	23.08	up	up	correct
526905.BSE	Padmanabh Industries Limited	20230718	2.47	2.47	2.47	2.47	596	2.47
526921.BSE	Twentyfirst Century Management Services Limited	20230718	19.44	19.79	19.44	19.75	2256	19.75	up	up	correct
526931.BSE	Hariyana Ship Breakers Limited	20230718	103	108.5	100	102.03	22820	102.03	down	down	correct
526945.BSE	Tyroon Tea Company Limited	20230718	85	85	79.4	80.28	1768	80.28	down	down	correct
526947.BSE	La Opala RG Limited	20230718	465.7	469.25	455.7	465.4	2996	465.4	down	down	correct
526953.BSE	Venus Remedies Limited	20230718	281.35	281.35	281.35	281.35	0	281.35
526965.BSE	Gujarat Craft Industries Limited	20230718	72.1	75	70.05	73.79	2281	73.79	up	up	correct
526971.BSE	Dhoot Industrial Finance Limited	20230718	85	86	83	86	2918	86	up	up	correct
526981.BSE	Shri Bajrang Alliance Limited	20230718	265	265	255	262.1	25978	262.1	down	down	correct
530001.BSE	Gujarat Alkalies and Chemicals Limited	20230718	686.9	686.9	672.8	676.8	7250	676.8	down	down	correct
530005.BSE	The India Cements Limited	20230718	216.9	216.9	209.15	209.9	179850	209.9	down	down	correct
530007.BSE	JK Tyre & Industries Limited	20230718	247.55	253.75	244.4	245.45	159747	245.45	down	down	correct
530017.BSE	Standard Industries Limited	20230718	24.25	24.5	23.75	23.89	18688	23.6422	down	down	correct
530023.BSE	The Investment Trust of India Limited	20230718	79	79	78	79	609	79
530043.BSE	Acknit Industries Limited	20230718	226	245	226	239.9	9329	238.5036	up	down	incorrect
530045.BSE	Titan Securities Limited	20230718	16.84	16.9	16.6	16.89	10756	16.89	up	up	correct
530063.BSE	Yashraj Containeurs Limited	20230718	11.95	12.17	11	11.16	12312	11.16	down	down	correct
530067.BSE	CSL Finance Limited	20230718	339.95	342	328.85	333.5	5244	333.5	down	down	correct
530075.BSE	Selan Exploration Technology Limited	20230718	344.95	346.6	335.15	341.95	6205	341.95	down	down	correct
530077.BSE	Freshtrop Fruits Limited	20230718	151.5	152	144.1	148	4458	148	down	up	incorrect
530079.BSE	Faze Three Limited	20230718	394.65	394.9	375.35	384.3	7486	384.3	down	down	correct
530095.BSE	Pradhin Limited	20230718	40.95	40.95	38	39.8	1984	39.8	down	down	correct
530109.BSE	Anupam Finserv Limited	20230718	1.6	1.63	1.58	1.6	134323	1.6
530111.BSE	Raj Packaging Industries Limited	20230718	43.16	45.79	43.16	44.49	531	44.49	up	down	incorrect
530119.BSE	Natraj Proteins Limited	20230718	49.99	50	49	49.94	1957	49.94	down	down	correct
530125.BSE	Samrat Pharmachem Limited	20230718	471.05	479.95	456.25	465.1	3238	465.1	down	down	correct
530129.BSE	Nile Limited	20230718	835	835	790	831.1	14795	831.1	down	down	correct
530131.BSE	Udaipur Cement Works Limited	20230718	25.24	25.98	24.55	24.93	315107	24.93	down	down	correct
530133.BSE	Amco India Limited	20230718	58.9	58.9	57.01	58.51	364	58.51	down	down	correct
530139.BSE	Kreon Finnancial Services Limited	20230718	56.19	56.19	56.19	56.19	0	56.19
530145.BSE	Kisan Mouldings Limited	20230718	13.12	13.44	12.75	12.83	20012	12.83	down	up	incorrect
530151.BSE	Vijay Textiles Limited	20230718	25.61	26.25	25.61	25.99	1171	25.99	up	up	correct
530163.BSE	Kerala Ayurveda Limited	20230718	113.4	115.9	109.6	112.45	19524	112.45	down	down	correct
530169.BSE	Mohit Paper Mills Limited	20230718	19.8	20.74	19.5	19.63	4279	19.63	down	down	correct
530175.BSE	Odyssey Technologies Limited	20230718	85.1	87.6	82	87.6	54760	87.6	up	up	correct
530185.BSE	Surat Textile Mills Limited	20230718	8.25	8.45	8.11	8.22	175409	8.22	down	down	correct
530187.BSE	Atharv Enterprises Limited	20230718	3.07	3.07	3.07	3.07	24018	3.07
530201.BSE	Kallam Textiles Limited	20230718	8.87	8.87	8.41	8.51	32853	8.51	down	down	correct
530207.BSE	Brawn Biotech Limited	20230718	17.19	17.19	15.9	17.18	4417	17.18	down	down	correct
530215.BSE	Kings Infra Ventures Limited	20230718	108.45	108.45	102.1	104.2	17273	104.2	down	down	correct
530233.BSE	Auro Laboratories Limited	20230718	82.3	82.3	80	80.99	3643	80.99	down	down	correct
530235.BSE	KJMC Financial Services Limited	20230718	37.1	40.77	37.1	37.11	13	37.11	up	up	correct
530259.BSE	Inter State Oil Carrier Limited	20230718	25.99	25.99	25	25.07	4335	25.07	down	down	correct
530263.BSE	Global Capital Markets Limited	20230718	0.8	0.81	0.8	0.8	483664	0.8
530265.BSE	Sainik Finance & Industries Limited	20230718	30	32.5	29.45	31.95	66	31.95	up	down	incorrect
530299.BSE	Kothari Products Limited	20230718	103.35	103.5	102.1	102.2	631	102.2	down	down	correct
530305.BSE	Piccadily Agro Industries Limited	20230718	67.11	67.8	65	65.56	65174	65.56	down	down	correct
530309.BSE	Chandra Prabhu International Ltd	20230718	24.1	24.1	23.4	23.52	14177	23.52	down	up	incorrect
530313.BSE	Laurel Organics Ltd	20230718	35.11	36.99	35.11	36.1	303	36.1	up	up	correct
530315.BSE	Hindustan Tin Works Limited	20230718	103	109	102.6	104.65	23823	104.65	up	up	correct
530317.BSE	Godavari Drugs Limited	20230718	94.13	95.9	92	93.23	5517	93.23	down	down	correct
530331.BSE	Premco Global Limited	20230718	368	368.1	364	368.05	440	368.05	up	up	correct
530341.BSE	Mukesh Babu Financial Services Limited	20230718	110.2	118.9	109.2	115	1565	115	up	up	correct
530367.BSE	NRB Bearings Limited	20230718	223.95	226.65	216.25	223.1	52144	223.1	down	down	correct
530369.BSE	Vamshi Rubber Limited	20230718	22.75	23.75	22.5	23	1562	23	up	up	correct
530377.BSE	Nila Infrastructures Limited	20230718	5.5	5.72	4.93	5.02	401866	5.02	down	down	correct
530401.BSE	Vinyoflex Limited	20230718	89.05	89.05	84.65	85	6959	85	down	up	incorrect
530405.BSE	Jindal Capital Limited	20230718	21.85	22.8	18	20.18	9241	20.18	down	down	correct
530419.BSE	Sumedha Fiscal Services Limited	20230718	41.17	41.99	39	39.98	4463	39.98	down	down	correct
530427.BSE	Choksi Imaging Limited	20230718	45.4	47	44	46.28	1148	46.28	up	down	incorrect
530429.BSE	Ashish Polyplast Limited	20230718	17.25	18.75	17.25	18.1	661	18.1	up	up	correct
530431.BSE	Ador Fontech Limited	20230718	121	125.5	119.1	120.25	45118	120.25	down	down	correct
530433.BSE	Shiva Global Agro Industries Limited	20230718	63.49	63.49	60.49	60.56	13442	60.56	down	down	correct
530449.BSE	Rungta Irrigation Limited	20230718	54.86	54.86	51.26	51.52	2890	51.52	down	down	correct
530459.BSE	Valson Industries Limited	20230718	21.25	21.25	20.52	21.18	1245	21.18	down	down	correct
530461.BSE	Saboo Sodium Chloro Limited	20230718	17.1	17.74	17	17.06	20980	17.06	down	down	correct
530475.BSE	Tinna Rubber and Infrastructure Limited	20230718	760	765	725	730.65	35793	730.65	down	down	correct
530477.BSE	Vikram Thermo (India) Limited	20230718	94.9	96.1	93.6	94.59	68961	94.59	down	down	correct
530499.BSE	A. K. Capital Services Limited	20230718	539.8	539.8	514.05	525.8	1483	525.8	down	down	correct
530517.BSE	Relaxo Footwears Limited	20230718	907.05	953	900.05	940.95	14288	940.95	up	down	incorrect
530521.BSE	Virat Industries Limited	20230718	221	221	221	221	6	221
530533.BSE	Terai Tea Company Limited	20230718	71.2	71.2	71.2	71.2	70	71.2
530543.BSE	MARG Limited	20230718	3.61	3.61	3.61	3.61	0	3.61
530545.BSE	Cosco (India) Limited	20230718	184.85	184.85	175	178.85	2329	178.85	down	down	correct
530557.BSE	NCL Research & Financial Services Limited	20230718	0.41	0.41	0.4	0.4	5620886	0.4	down	down	correct
530577.BSE	Ladderup Finance Limited	20230718	20.07	20.71	19.5	20.07	13575	20.07
530585.BSE	Swastika Investmart Limited	20230718	171	172.95	168.05	169.65	614	169.65	down	down	correct
530589.BSE	Prima Plastics Limited	20230718	151.6	157.85	149	150.3	7863	150.3	down	down	correct
530609.BSE	Carnation Industries Limited	20230718	5.44	5.44	5.43	5.43	611	5.43	down	down	correct
530621.BSE	Akar Auto Industries Limited	20230718	85.5	87.45	84.5	85.27	8119	85.27	down	down	correct
530627.BSE	Vipul Organics Limited	20230718	108	111.5	107.65	110.7	8472	110.7	up	down	incorrect
530643.BSE	Eco Recycling Limited	20230718	113	113.5	111.55	112.25	28569	112.25	down	down	correct
530655.BSE	Goodluck India Limited	20230718	460	471.85	454.1	469.4	15149	469.4	up	up	correct
530663.BSE	Goyal Associates Limited	20230718	1.82	1.82	1.67	1.75	82148	1.75	down	up	incorrect
530665.BSE	Zenith Healthcare Limited	20230718	3.85	3.85	3.8	3.8	23169	3.8	down	down	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20230718	81.66	83.98	81.5	83.34	14157	83.34	up	up	correct
530689.BSE	Lykis Limited	20230718	83.83	83.83	83.83	83.83	0	83.83
530695.BSE	Prime Property Development Corporation Limited	20230718	18.6	18.79	17.33	17.35	701	17.35	down	down	correct
530697.BSE	Zenlabs Ethica Limited	20230718	40	40	37	37.16	7549	37.16	down	down	correct
530699.BSE	Raj Rayon Industries Limited	20230718	55.36	55.36	55.36	55.36	909	55.36
530709.BSE	Gowra Leasing and Finance Limited	20230718	20.5	20.5	19.65	19.69	20	19.69	down	down	correct
530711.BSE	Jagan Lamps Limited	20230718	65	65	63.2	64.21	4480	64.21	down	down	correct
530715.BSE	Alps Industries Limited	20230718	1.92	1.94	1.76	1.89	111651	1.89	down	down	correct
530755.BSE	Coral Newsprints Ltd	20230718	11.84	11.85	10.8	11.85	11416	11.85	up	up	correct
530759.BSE	Sterling Tools Limited	20230718	359.9	363.25	353.25	357.05	2957	357.05	down	down	correct
530789.BSE	Ceejay Finance Limited	20230718	128	143.55	123.5	129.3	4037	129.3	up	up	correct
530803.BSE	Bhageria Industries Limited	20230718	157.65	162.5	154.35	161.35	30602	161.35	up	up	correct
530809.BSE	BNR Udyog Limited	20230718	38.12	38.79	36.35	38.69	752	38.69	up	up	correct
530813.BSE	KRBL Limited	20230718	353.4	356.8	347.5	354.9	27608	354.9	up	down	incorrect
530815.BSE	Refnol Resins and Chemicals Limited	20230718	83	86	83	84	1442	84	up	up	correct
530821.BSE	SSPDL Limited	20230718	15.75	15.75	15.04	15.04	27	15.04	down	down	correct
530825.BSE	Daikaffil Chemicals India Limited	20230718	23.03	23.97	22.95	23.1	8985	23.1	up	up	correct
530829.BSE	CIL Securities Limited	20230718	25.82	26.49	23.65	25.09	6206	25.09	down	down	correct
530839.BSE	Clio Infotech Limited	20230718	4.12	4.29	4.12	4.15	6053	4.15	up	up	correct
530843.BSE	Cupid Limited	20230718	260.6	263.35	260.6	261.05	1675	261.05	up	up	correct
530845.BSE	Sunshield Chemicals Limited	20230718	900	924.95	871.85	900.3	3640	900.3	up	up	correct
530871.BSE	Chembond Chemicals Limited	20230718	422	428.4	415.1	422.35	4638	422.35	up	up	correct
530879.BSE	Capital India Finance Limited	20230718	108.4	111	101.36	109.16	8828	109.16	up	up	correct
530883.BSE	Super Crop Safe Limited	20230718	6.89	7.19	6.89	6.99	25058	6.99	up	down	incorrect
530897.BSE	N G Industries LTD	20230718	141	142.95	133.75	133.75	11052	133.75	down	down	correct
530951.BSE	Raminfo Limited	20230718	103.01	108.5	103.01	106.1	19553	106.1	up	up	correct
530953.BSE	Sunil Agro Foods Limited	20230718	165.05	180	161.65	168.8	6767	168.8	up	up	correct
530959.BSE	Diana Tea Company Limited	20230718	23.99	24.4	20	22.4	84291	22.4	down	down	correct
530961.BSE	Vikas EcoTech Limited	20230718	3.13	3.4	3.13	3.32	8824218	3.32	up	up	correct
530965.BSE	Indian Oil Corporation Limited	20230718	98	98.34	97.17	97.53	1496449	97.53	down	up	incorrect
530973.BSE	Alfa Ica (India) Limited	20230718	51.95	52	50.35	51.96	219	51.96	up	up	correct
530977.BSE	Shri Keshav Cements and Infra Limited	20230718	137.1	139.7	135.05	135.45	2795	135.45	down	down	correct
530979.BSE	India Home Loan Limited	20230718	27.15	28.99	25.9	26.42	17748	26.42	down	down	correct
530991.BSE	Roopa Industries Limited	20230718	41.24	42.95	41.24	42.95	815	42.95	up	down	incorrect
530997.BSE	Unique Organics Limited	20230718	48.2	52.7	48.2	50.14	67977	50.14	up	up	correct
531025.BSE	Visagar Financial Services Limited	20230718	1.11	1.15	1.06	1.07	3267096	1.07	down	up	incorrect
531041.BSE	Competent Automobiles Company Limited	20230718	341	347	330.3	343.3	29605	343.3	up	up	correct
531069.BSE	Vijay Solvex Limited	20230718	823.8	843.8	770	775.65	10825	775.65	down	down	correct
531080.BSE	Shri Krishna Devcon Limited	20230718	34.19	34.19	33.6	34.19	1148	34.19
531082.BSE	Alankit Limited	20230718	11.17	11.7	10.62	11.7	29506	11.7	up	up	correct
531083.BSE	Nihar Info Global Limited	20230718	5.8	5.8	5.7	5.8	5001	5.8
531091.BSE	United Credit Limited	20230718	12.46	12.46	12.46	12.46	3	12.46
531109.BSE	Ishan Dyes & Chemicals Limited	20230718	53.5	53.79	51.62	51.77	13234	51.77	down	down	correct
531111.BSE	Gothi Plascon India Limited	20230718	36.22	36.22	36.21	36.22	1000	36.22
531120.BSE	Patel Engineering Limited	20230718	50.29	50.29	46.3	49.78	5003227	49.78	down	up	incorrect
531129.BSE	Inani Marbles and Industries Limited	20230718	20	20	19.4	20	2628	20
531137.BSE	Gemstone Investments Limited	20230718	0.84	0.84	0.8	0.83	54306	0.83	down	down	correct
531146.BSE	Medicamen Biotech Limited	20230718	721.75	734.15	717.55	718.5	2213	718.5	down	down	correct
531158.BSE	Catvision Limited	20230718	12.49	13.1	12.46	12.47	3860	12.47	down	up	incorrect
531161.BSE	ABM Knowledgeware Limited	20230718	103	107	102.15	102.34	15008	102.34	down	down	correct
531163.BSE	Kemistar Corporation Limited	20230718	38.5	38.5	35.8	36.41	880	36.41	down	down	correct
531169.BSE	SKP Securities Limited	20230718	59.5	65.9	59.5	65.5	13	65.5	up	up	correct
531173.BSE	Syschem (India) Limited	20230718	37.99	38.99	37.03	37.41	43957	37.41	down	down	correct
531190.BSE	Tavernier Resources Limited	20230718	8.04	8.04	8.04	8.04	0	8.04
531198.BSE	Dhanada Corporation Limited	20230718	2.19	2.19	2.19	2.19	0	2.19
531201.BSE	Shilchar Technologies Limited	20230718	2154	2199	1950	2060.75	15405	2060.75	down	down	correct
531210.BSE	Colinz Laboratories Limited	20230718	35.07	36.2	34	36.15	2149	36.15	up	down	incorrect
531212.BSE	Nalin Lease Finance Limited	20230718	36.44	36.44	31.5	33.34	5230	33.34	down	down	correct
531215.BSE	RTS Power Corporation Limited	20230718	135.3	135.35	125	125.9	23734	125.9	down	down	correct
531223.BSE	Anjani Synthetics Limited	20230718	27.5	29.73	27.5	28.96	438	28.96	up	down	incorrect
531233.BSE	Rasi Electrodes Limited	20230718	14.5	15.34	14.5	14.65	64869	14.65	up	up	correct
531234.BSE	Victory Paper and Boards (India) Limited	20230718	121.35	123.8	117.6	117.6	3485	117.6	down	down	correct
531241.BSE	Linc Pen & Plastics Limited	20230718	663	672.55	658	659.7	1700	659.7	down	down	correct
531246.BSE	Prima Industries Limited	20230718	15.21	15.21	15.2	15.2	160	15.2	down	down	correct
531253.BSE	India Gelatine & Chemicals Limited	20230718	377.95	384	359	361	4299	361	down	down	correct
531255.BSE	Paragon Finance Limited	20230718	37.02	38.94	37.01	37.32	700	37.32	up	up	correct
531259.BSE	Esha Media Research Limited	20230718	4.21	4.21	3.81	4.2	6985	4.2	down	down	correct
531268.BSE	B2B Software Technologies Limited	20230718	28	29	27.81	27.87	5951	27.87	down	down	correct
531273.BSE	Radhe Developers (India) Limited	20230718	3.3	3.3	3.08	3.19	819256	3.19	down	up	incorrect
531278.BSE	Elixir Capital Limited	20230718	41.5	41.5	40.8	41.06	1299	41.06	down	down	correct
531281.BSE	P G Industry Limited	20230718	18.5	18.64	18.3	18.46	1516	18.46	down	up	incorrect
531287.BSE	National Plastic Technologies Limited	20230718	165.95	165.95	157.8	157.9	1123	157.9	down	up	incorrect
531289.BSE	National Fittings Limited	20230718	91.78	91.78	89.03	91	6958	91	down	down	correct
531297.BSE	Artefact Projects Limited	20230718	56	56	54.5	55	3174	55	down	down	correct
531306.BSE	DHP India Limited	20230718	830	847	830	840	1457	840	up	up	correct
531307.BSE	RRIL Limited	20230718	19	19.5	18.7	19.01	45262	19.01	up	up	correct
531328.BSE	Kretto Syscon Limited	20230718	0.53	0.53	0.52	0.52	416007	0.52	down	down	correct
531335.BSE	Zydus Wellness Limited	20230718	1480	1485	1470	1481.7	1771	1476.7709	up	up	correct
531337.BSE	Jump Networks Limited	20230718	2.44	2.45	2.3	2.39	123239	2.39	down	down	correct
531340.BSE	Bervin Investment and Leasing Limited	20230718	31.16	31.16	31.16	31.16	50	31.16
531346.BSE	Eastern Treads Limited	20230718	31.21	33.36	31.21	33.2	698	33.2	up	up	correct
531349.BSE	Panacea Biotec Limited	20230718	124.6	126.25	124.6	125.15	6951	125.15	up	up	correct
531352.BSE	Peeti Securities Limited	20230718	21.18	21.18	19.19	19.99	222	19.99	down	down	correct
531358.BSE	Choice International Limited	20230718	372	372	343.8	347.25	63116	347.25	down	down	correct
531359.BSE	Shriram Asset Management Company Limited	20230718	137.9	143.85	137.1	137.45	1705	137.45	down	down	correct
531381.BSE	Arihant Foundations & Housing Limited	20230718	55.75	58.05	55.5	57.5	18056	57.5	up	up	correct
531390.BSE	Upsurge Investment & Finance Ltd	20230718	37.89	37.89	34.16	35.05	8324	35.05	down	down	correct
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20230718	95.88	96.3	93.02	93.5	975	93.5	down	up	incorrect
531411.BSE	Tuni Textile Mills Limited	20230718	1.63	1.67	1.6	1.62	160753	1.62	down	down	correct
531412.BSE	Radix Industries (India) Limited	20230718	80	80	78.15	79.34	70	79.34	down	down	correct
531417.BSE	Mega Corporation Limited	20230718	2.53	2.59	2.35	2.55	26666	2.55	up	up	correct
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20230718	213.4	214.15	211.5	212.35	20573	212.35	down	down	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20230718	27.99	27.99	26.2	26.7	1224	26.7	down	down	correct
531449.BSE	GRM Overseas Limited	20230718	187.1	188	180.3	181.4	33974	181.4	down	down	correct
531453.BSE	Mohit Industries Limited	20230718	13.9	14.1	13.9	14.04	1444	14.04	up	up	correct
531454.BSE	Polylink Polymers (India) Limited	20230718	20.75	21.4	20.2	20.5	1104	20.5	down	down	correct
531456.BSE	Minaxi Textiles Limited	20230718	1.4	1.44	1.4	1.42	16747	1.42	up	down	incorrect
531471.BSE	Duke Offshore Limited	20230718	7.05	7.38	7.05	7.38	305	7.38	up	up	correct
531472.BSE	Cybele Industries Ltd	20230718	22.6	24.85	22.57	24.8	806	24.8	up	up	correct
531494.BSE	Navkar Builders Limited	20230718	7.62	7.82	7.24	7.24	63869	7.24	down	down	correct
531499.BSE	Sybly Industries Limited	20230718	5.6	5.6	5.16	5.49	2362	5.49	down	down	correct
531502.BSE	Esaar (India) Limited	20230718	4.57	4.65	4.57	4.65	34294	4.65	up	up	correct
531503.BSE	Maris Spinners Limited	20230718	40.03	42	40.03	42	1959	42	up	up	correct
531512.BSE	Orient Tradelink Limited	20230718	10.2	10.2	9.5	9.8	1858	9.8	down	down	correct
531518.BSE	Vikas Proppant & Granite Limited	20230718	0.43	0.43	0.42	0.43	242366	0.43
531525.BSE	Ace Software Exports Limited	20230718	18.48	18.48	17.6	18.39	1041	18.39	down	up	incorrect
531531.BSE	Hatsun Agro Product Limited	20230718	970	980.45	965.15	968.5	1638	968.5	down	up	incorrect
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20230718	17.1	18.85	16.75	18.59	1035	18.59	up	up	correct
531543.BSE	Jindal Worldwide Limited	20230718	323	324.4	317.15	322.7	678	322.7	down	down	correct
531591.BSE	Bampsl Securities Limited	20230718	10	10.1	9.53	9.87	25803	9.87	down	down	correct
531599.BSE	FDC Limited	20230718	331.15	332.1	325.3	329.5	4779	329.5	down	down	correct
531608.BSE	Gorani Industries Limited	20230718	116.1	120.35	114	114.95	2803	114.95	down	down	correct
531609.BSE	KG Petrochem Limited	20230718	206.95	206.95	206.95	206.95	25	206.95
531613.BSE	Meyer Apparel Limited	20230718	1.68	1.73	1.57	1.72	17719	1.72	up	up	correct
531616.BSE	Starcom Information Technology Limited	20230718	68	68	68	68	0	68
531624.BSE	Country Condo's Limited	20230718	3.91	3.99	3.91	3.93	8894	3.93	up	up	correct
531626.BSE	Orosil Smiths India Limited	20230718	5.9	5.9	5.9	5.9	0	5.9
531633.BSE	Lincoln Pharmaceuticals Limited	20230718	400.15	401.7	394.05	400	4784	400	down	down	correct
531638.BSE	Suraj Limited	20230718	142	144	136	138.25	5635	138.25	down	down	correct
531642.BSE	Marico Limited	20230718	534.05	535.1	525.85	530.3	13055	530.3	down	down	correct
531648.BSE	Mahavir Industries Limited	20230718	0.91	0.91	0.91	0.91	0	0.91
531661.BSE	Hittco Tools Limited	20230718	10.15	10.5	10.15	10.5	2391	10.5	up	down	incorrect
531668.BSE	Vision Corporation Limited	20230718	1.6	1.6	1.6	1.6	28661	1.6
531688.BSE	Prithvi Exchange (India) Limited	20230718	66.99	68.67	63	67.65	1667	67.65	up	down	incorrect
531717.BSE	Vidhi Specialty Food Ingredients Limited	20230718	392.7	401	388.4	389.1	1709	389.1	down	down	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20230718	1368.95	1392.9	1342.45	1362.15	569	1362.15	down	down	correct
531726.BSE	Panchsheel Organics Limited	20230718	168	172	164.15	164.95	92825	164.95	down	down	correct
531727.BSE	Menon Pistons Limited	20230718	55.5	57	55.5	55.78	58680	55.78	up	up	correct
531737.BSE	Greencrest Financial Services Limited	20230718	0.75	0.75	0.75	0.75	459353	0.75
531739.BSE	Gennex Laboratories Limited	20230718	6.69	6.73	6.51	6.63	138017	6.63	down	down	correct
531744.BSE	Gini Silk Mills Limited	20230718	46.49	46.49	42.65	45.98	253	45.98	down	down	correct
531746.BSE	Prajay Engineers Syndicate Limited	20230718	12.99	12.99	11.3	11.5	9456	11.5	down	down	correct
531752.BSE	Biogen Pharmachem Industries Limited	20230718	0.84	0.85	0.8	0.82	1869826	0.82	down	down	correct
531762.BSE	Unjha Formulations Limited	20230718	12.41	13	12.35	12.35	15467	12.35	down	down	correct
531768.BSE	Poly Medicure Limited	20230718	1101.8	1157.6	1097.1	1106.1	29397	1106.1	up	down	incorrect
531802.BSE	Prerna Infrabuild Limited	20230718	25.78	25.78	24.78	25.45	53386	25.45	down	down	correct
531813.BSE	Ganga Papers India Limited	20230718	70	70.95	69.01	70.94	283	70.94	up	up	correct
531814.BSE	Tirupati Sarjan Limited	20230718	9.65	9.65	9.31	9.59	3457	9.59	down	down	correct
531842.BSE	Lahoti Overseas Limited	20230718	27.8	27.9	27.31	27.69	11827	27.69	down	up	incorrect
531859.BSE	Oriental Veneer Products Limited	20230718	57.2	58.5	55	57.78	60163	57.78	up	up	correct
531861.BSE	Joindre Capital Services Limited	20230718	34.44	34.44	33	33.24	7093	33.24	down	down	correct
531862.BSE	Bharat Agri Fert and Realty Limited	20230718	115.8	122	112.15	115.35	141583	115.35	down	down	correct
531867.BSE	Unitech International Limited	20230718	6.74	6.74	6.69	6.69	103	6.69	down	down	correct
531869.BSE	Sacheta Metals Limited	20230718	18.67	18.95	18.66	18.74	23050	18.74	up	up	correct
531881.BSE	Gujarat Metallic Coal & Coke Limited	20230718	21.94	21.94	19.9	20.1	1526	20.1	down	down	correct
531888.BSE	Rexnord Electronics and Controls Limited	20230718	132.15	132.15	127.25	128.7	4887	128.7	down	down	correct
531893.BSE	Sawaca Business Machines Limited	20230718	0.9	0.91	0.87	0.89	228390	0.89	down	down	correct
531900.BSE	CCL International Limited	20230718	18.2	20	18.2	19.86	6142	19.86	up	up	correct
531909.BSE	Croissance Limited	20230718	6.79	6.79	6.42	6.63	15703	6.63	down	down	correct
531917.BSE	Twinstar Industries Limited	20230718	0.99	0.99	0.99	0.99	0	0.99
531921.BSE	Agarwal Industrial Corporation Limited	20230718	784.85	823.05	768	813.2	56997	813.2	up	down	incorrect
531923.BSE	Dhampure Speciality Sugars Limited	20230718	47.24	47.24	44	45.91	3297	45.91	down	down	correct
531950.BSE	Vertex Securities Limited	20230718	2.73	2.73	2.58	2.61	38725	2.61	down	down	correct
531952.BSE	Riba Textiles Limited	20230718	52.99	52.99	51.21	51.64	6597	51.64	down	down	correct
531977.BSE	Chartered Logistics Limited	20230718	4.79	4.89	4.69	4.73	94611	4.73	down	down	correct
531978.BSE	Ambika Cotton Mills Limited	20230718	1609	1616.7	1580	1585.2	1708	1585.2	down	down	correct
531979.BSE	Hind Aluminium Industries Limited	20230718	36.15	38.09	36.01	36.79	3689	36.79	up	up	correct
531996.BSE	Odyssey Corporation Limited	20230718	5.61	6.29	5.61	6.17	22143	6.17	up	up	correct
532001.BSE	Inducto Steels Limited	20230718	30.13	31.43	29.04	31.18	4355	31.18	up	up	correct
532005.BSE	Sam Industries Limited	20230718	49.99	50.4	47.32	50	545	50	up	down	incorrect
532011.BSE	Pooja Entertainment and Films Limited	20230718	196.95	196.95	186.35	191	241	191	down	down	correct
532015.BSE	Gravity (India) Limited	20230718	3.06	3.8	3.06	3.79	9328	3.79	up	up	correct
532022.BSE	Filatex Fashions Limited	20230718	12.24	12.75	12.24	12.35	107421	12.35	up	up	correct
532029.BSE	Sindhu Trade Links Limited	20230718	26	26.41	24.77	25	20453	25	down	up	incorrect
532033.BSE	Jain Studios Limited	20230718	2.65	2.65	2.65	2.65	0	2.65
532039.BSE	Zenotech Laboratories Limited	20230718	57.1	57.1	54.56	55.1	23134	55.1	down	down	correct
532053.BSE	Wallfort Financial Services Limited	20230718	60.75	60.75	57.75	57.75	401	57.75	down	down	correct
532054.BSE	KDDL Limited	20230718	1485.1	1500.55	1464.85	1479.45	570	1479.45	down	up	incorrect
532056.BSE	Adinath Exim Resources Limited	20230718	17	17	17	17	74	17
532067.BSE	Kilpest India Limited	20230718	421.1	436	420	431.3	9971	431.3	up	up	correct
532070.BSE	Sumuka Agro Industries Limited	20230718	117.95	118	115	116.3	23469	116.3	down	down	correct
532081.BSE	KSS Limited	20230718	0.19	0.19	0.19	0.19	0	0.19
532090.BSE	Vandana Knitwear Limited	20230718	2.21	2.21	2.07	2.11	23792	2.11	down	down	correct
532092.BSE	Sagar Productions Limited	20230718	3.18	3.18	3.18	3.18	0	3.18
532100.BSE	Indo-City Infotech Limited	20230718	6.35	6.99	6.35	6.37	370	6.37	up	down	incorrect
532113.BSE	Brijlaxmi Leasing & Finance Limited	20230718	4.35	4.35	4.35	4.35	600	4.35
532123.BSE	BSEL Infrastructure Realty Limited	20230718	11.56	11.59	11.1	11.41	296685	11.41	down	down	correct
532124.BSE	Reliable Ventures India Limited	20230718	10.65	10.78	10	10.07	9721	10.07	down	down	correct
532134.BSE	Bank of Baroda	20230718	202.2	202.6	196.65	197.9	536360	197.9	down	down	correct
532141.BSE	Andhra Cements Limited	20230718	83.93	84.47	80.8	81.48	4119	81.48	down	down	correct
532143.BSE	SKM Egg Products Export (India) Limited	20230718	244.6	247.7	235.7	238.55	59059	238.55	down	down	correct
532145.BSE	H S India Limited	20230718	11.5	11.5	11.02	11.5	554	11.5
532150.BSE	Indraprastha Medical Corporation Limited	20230718	106.55	109.95	105.38	106.46	15068	106.46	down	down	correct
532156.BSE	Vaibhav Global Limited	20230718	340.25	361.75	338.2	346.15	332325	346.15	up	up	correct
532160.BSE	Gujarat State Financial Corporation	20230718	7.35	7.37	6.68	7.15	36369	7.15	down	down	correct
532162.BSE	JK Paper Ltd	20230718	321.1	324.25	321	323.2	24110	323.2	up	up	correct
532163.BSE	Saregama India Limited	20230718	425.05	460	425.05	449.6	148108	449.6	up	up	correct
532172.BSE	Adroit Infotech Limited	20230718	19.6	19.98	19.1	19.82	11631	19.82	up	up	correct
532173.BSE	CyberTech Systems and Software Limited	20230718	128.45	130.95	127.05	128.2	1477	128.2	down	down	correct
532180.BSE	Dhanlaxmi Bank Limited	20230718	21.16	21.44	20.73	20.76	222737	20.76	down	down	correct
532209.BSE	The Jammu and Kashmir Bank Limited	20230718	72.1	72.1	69.65	70.04	360244	70.04	down	down	correct
532212.BSE	Archies Limited	20230718	26.9	26.9	25.75	26	9222	26	down	down	correct
532215.BSE	Axis Bank Ltd	20230718	965.2	979.8	951.45	963.45	232683	963.45	down	down	correct
532216.BSE	HB Stockholdings Limited	20230718	53.31	54.75	50.62	50.95	7405	50.95	down	up	incorrect
532219.BSE	Energy Development Company Limited	20230718	17.99	17.99	17	17.38	4394	17.38	down	up	incorrect
532221.BSE	Sonata Software Limited	20230718	1080.25	1094	1038	1049.85	91399	1041.1108	down	down	correct
532230.BSE	Bengal Tea & Fabrics Limited	20230718	78.3	81.48	78.3	80.24	1507	80.24	up	up	correct
532240.BSE	India Nippon Electricals Limited	20230718	457.9	459	445.05	453	2692	453	down	down	correct
532256.BSE	Nalwa Sons Investments Limited	20230718	2505.6	2514	2429.7	2441.25	532	2441.25	down	up	incorrect
532262.BSE	TCI Industries Limited	20230718	1101	1124	1101	1124	40	1124	up	down	incorrect
532271.BSE	Cybermate Infotek Limited	20230718	2.6	2.79	2.58	2.69	180058	2.69	up	up	correct
532284.BSE	TCFC Finance Limited	20230718	30.6	30.84	30	30.74	1352	30.74	up	up	correct
532285.BSE	Geojit Financial Services Limited	20230718	46.51	47.5	46.51	46.63	12992	46.63	up	up	correct
532286.BSE	Jindal Steel & Power Limited	20230718	637.5	640.35	625.85	634.1	64516	634.1	down	down	correct
532290.BSE	BLB Limited	20230718	18.72	18.91	18.26	18.85	7780	18.85	up	down	incorrect
532300.BSE	Wockhardt Limited	20230718	241.85	243.1	235.5	238.5	68294	238.5	down	up	incorrect
532301.BSE	Tata Coffee Limited	20230718	247.05	250	244.9	247.75	26102	247.75	up	up	correct
532307.BSE	Melstar Information Technologies Limited	20230718	1.91	2.08	1.91	2	398	2	up	up	correct
532310.BSE	Shree Rama Multi-Tech Limited	20230718	16.35	16.5	16	16.1	38155	16.1	down	down	correct
532320.BSE	Vaarad Ventures Limited	20230718	19.09	19.6	17.85	19.5	9655	19.5	up	up	correct
532321.BSE	Cadila Healthcare Limited	20230718	600.05	605.9	594.85	601.75	14282	601.75	up	up	correct
532323.BSE	Shiva Cement Limited	20230718	48.85	49.5	48.25	49.14	148331	49.14	up	up	correct
532326.BSE	Intense Technologies Limited	20230718	80.21	82.15	77.71	79.62	20033	79.62	down	down	correct
532329.BSE	Danlaw Technologies India Limited	20230718	785	785	730	741.25	4124	741.25	down	up	incorrect
532333.BSE	HB Portfolio Limited	20230718	41.95	41.95	38	38.28	2047	38.28	down	up	incorrect
532344.BSE	SoftSol India Limited	20230718	234	239.25	210	235.15	21975	235.15	up	up	correct
532345.BSE	Gati Limited	20230718	128.35	139	126.95	137.8	212493	137.8	up	up	correct
532349.BSE	Transport Corporation of India Limited	20230718	759.9	759.9	741	748.2	3948	746.2204	down	down	correct
532350.BSE	Padmalaya Telefilms Limited	20230718	1.89	1.89	1.74	1.87	944	1.87	down	down	correct
532351.BSE	Aksh Optifibre Limited	20230718	8.09	8.14	8.01	8.06	89345	8.06	down	down	correct
532355.BSE	Picturehouse Media Limited	20230718	5.99	5.99	5.6	5.95	315	5.95	down	down	correct
532356.BSE	Triveni Engineering & Industries Limited	20230718	288	288	280.55	281.95	13331	281.95	down	down	correct
532357.BSE	Mukta Arts Limited	20230718	50	50.14	50	50	287	50
532362.BSE	Nagpur Power and Industries Limited	20230718	68.58	70	65	65.04	2103	65.04	down	down	correct
532369.BSE	Ramco Industries Limited	20230718	174.05	176.65	171.05	175.6	4564	175.6	up	up	correct
532370.BSE	Ramco Systems Limited	20230718	276.45	276.45	258.95	260.75	34534	260.75	down	down	correct
532372.BSE	Virinchi Limited	20230718	36	36.97	34.66	35.34	89045	35.34	down	down	correct
532373.BSE	WeP Solutions Limited	20230718	23.53	24.39	22.35	22.35	93203	22.35	down	up	incorrect
532374.BSE	Sterlite Technologies Limited	20230718	150.95	151.3	148.5	148.8	51455	148.8	down	down	correct
532376.BSE	MRO-TEK Realty Limited	20230718	63.8	63.8	56	56.75	6704	56.75	down	down	correct
532380.BSE	Baba Arts Limited	20230718	12.93	13.35	12.55	12.72	4567	12.72	down	down	correct
532384.BSE	Tyche Industries Limited	20230718	176.15	179.75	173.6	175.25	21275	175.25	down	down	correct
532386.BSE	California Software Company Limited	20230718	15.79	15.79	15	15.54	4889	15.54	down	down	correct
532387.BSE	Pritish Nandy Communications Ltd	20230718	36.64	37.05	36	36.14	791	36.14	down	down	correct
532388.BSE	Indian Overseas Bank	20230718	26.61	26.68	25.6	25.73	1465961	25.73	down	down	correct
532390.BSE	TAJGVK Hotels & Resorts Limited	20230718	267.5	267.5	254.95	255.45	6722	255.45	down	up	incorrect
532395.BSE	Axiscades Technologies Limited	20230718	496	496	480	485.4	5305	485.4	down	down	correct
532398.BSE	Usha Martin Education & Solutions Limited	20230718	3.36	3.48	3.27	3.34	3976	3.34	down	down	correct
532400.BSE	Birlasoft Limited	20230718	384.15	393.6	380.25	392.25	300614	392.25	up	up	correct
532404.BSE	Saven Technologies Limited	20230718	39.77	41	39.6	39.63	3033	39.63	down	down	correct
532406.BSE	Avantel Limited	20230718	873.2	890	864	867.1	33318	867.1	down	down	correct
532407.BSE	MosChip Technologies Limited	20230718	108.65	108.65	97	98.75	1583396	98.75	down	down	correct
532408.BSE	Megasoft Limited	20230718	33.15	35	32.87	33.62	52523	33.62	up	down	incorrect
532410.BSE	Transcorp International Limited	20230718	33.1	33.1	30.5	31.17	19029	31.17	down	down	correct
532419.BSE	Smartlink Holdings Limited	20230718	168.2	185.05	164.2	181.2	9821	181.2	up	down	incorrect
532424.BSE	Godrej Consumer Products Limited	20230718	1061.05	1063	1037.2	1040.85	151546	1040.85	down	down	correct
532430.BSE	BF Utilities Limited	20230718	378	381.25	373.8	375.1	8135	375.1	down	down	correct
532435.BSE	Sanmit Infra Limited	20230718	84.6	94.74	80.1	81.78	294984	81.78	down	down	correct
532439.BSE	Olectra Greentech Limited	20230718	1344.7	1351.5	1275.8	1309.35	221534	1309.35	down	down	correct
532440.BSE	MPS Limited	20230718	1152.6	1168.45	1131.7	1141.4	841	1121.9851	down	up	incorrect
532443.BSE	Cera Sanitaryware Limited	20230718	7197.8	7438	7197.8	7390.8	1996	7390.8	up	up	correct
532455.BSE	Shalimar Wires Industries Limited	20230718	20.9	20.98	19.02	20.16	16931	20.16	down	down	correct
532456.BSE	Compuage Infocom Limited	20230718	12.42	12.72	12.2	12.35	102670	12.35	down	down	correct
532457.BSE	Gulshan Polyols Limited	20230718	235.95	235.95	224.85	227	23410	227	down	down	correct
532459.BSE	Faze Three Autofab Limited	20230718	77.66	80.79	77.66	80.15	299	80.15	up	up	correct
532460.BSE	Ponni Sugars (Erode) Limited	20230718	388.9	388.9	379	381.75	4301	381.75	down	down	correct
532461.BSE	Punjab National Bank	20230718	62.8	63.29	61.31	61.61	4298478	61.61	down	down	correct
532468.BSE	KAMA Holdings Limited	20230718	12320	12384	12260	12280.7	343	12280.7	down	down	correct
532475.BSE	Aptech Limited	20230718	355.05	369.25	353.15	363.75	9236	363.75	up	up	correct
532479.BSE	ISMT Limited	20230718	78	78.3	76.41	77.84	53610	77.84	down	down	correct
532481.BSE	Noida Toll Bridge Company Limited	20230718	6.82	7	6.75	6.88	72962	6.88	up	up	correct
532482.BSE	Granules India Limited	20230718	305.55	312.6	305.55	309.9	93583	309.9	up	up	correct
532486.BSE	Pokarna Limited	20230718	389.15	430.3	389.15	413.5	18710	413.5	up	up	correct
532488.BSE	Divi's Laboratories Limited	20230718	3663.5	3680	3567.5	3625.35	9839	3625.35	down	up	incorrect
532493.BSE	Astra Microwave Products Limited	20230718	362.5	378.15	362.5	364.9	21192	364.9	up	up	correct
532497.BSE	Radico Khaitan Limited	20230718	1355.05	1407.55	1355.05	1391.35	25649	1391.35	up	up	correct
532503.BSE	Rajapalayam Mills Limited	20230718	740	750	730	731.45	3958	731.45	down	down	correct
532505.BSE	UCO Bank	20230718	28.69	28.69	27.88	28	1324919	28	down	down	correct
532507.BSE	B.A.G. Films and Media Limited	20230718	4.8	4.95	4.68	4.78	197936	4.78	down	up	incorrect
532508.BSE	Jindal Stainless Limited	20230718	359	360.3	343.55	350.2	81681	350.2	down	down	correct
532513.BSE	TVS Electronics Limited	20230718	400.6	407.2	388.85	392.55	29521	392.55	down	down	correct
532514.BSE	Indraprastha Gas Limited	20230718	490.15	494.95	486.85	493.5	254341	493.5	up	up	correct
532523.BSE	Biocon Limited	20230718	265	269.6	265	265.95	209725	265.95	up	up	correct
532524.BSE	PTC India Limited	20230718	111.65	111.8	109.25	110.25	48427	110.25	down	down	correct
532525.BSE	Bank of Maharashtra	20230718	32.25	32.29	31.06	31.5	1483826	31.5	down	down	correct
532527.BSE	Ramkrishna Forgings Limited	20230718	498.95	498.95	476.85	488.35	38060	488.35	down	down	correct
532529.BSE	New Delhi Television Limited	20230718	230	236	225	230.1	80647	230.1	up	up	correct
532531.BSE	Strides Pharma Science Limited	20230718	444	449.8	434.2	437.15	12327	437.15	down	down	correct
532539.BSE	Minda Industries Limited	20230718	576.05	582.75	568.95	574.6	7596	574.6	down	down	correct
532543.BSE	GP Petroleums Limited	20230718	40.45	41.25	39.71	39.81	11991	39.81	down	up	incorrect
532548.BSE	Century Plyboards (India) Limited	20230718	669.05	687.6	663.75	668.1	7025	668.1	down	down	correct
532553.BSE	Welspun Enterprises Limited	20230718	235	237.75	224.65	230.3	72258	230.3	down	down	correct
532555.BSE	NTPC Limited	20230718	186.9	189.15	186.35	187.2	601905	187.2	up	down	incorrect
532604.BSE	S.A.L. Steel Limited	20230718	15.73	15.89	15.5	15.64	19580	15.64	down	down	correct
532605.BSE	JBM Auto Limited	20230718	1481.95	1481.95	1370.7	1406.8	43735	1406.8	down	down	correct
532610.BSE	Dwarikesh Sugar Industries Limited	20230718	89.12	90.8	89.12	90.25	22235	90.25	up	up	correct
532612.BSE	Indoco Remedies Limited	20230718	332	332	326.25	328.9	4329	328.9	down	down	correct
532613.BSE	VIP Clothing Limited	20230718	45.71	45.85	44.99	45.33	10070	45.33	down	down	correct
532614.BSE	Impex Ferro Tech Limited	20230718	2.7	2.92	2.7	2.88	24049	2.88	up	up	correct
532617.BSE	Jet Airways (India) Limited	20230718	42.26	42.26	40.16	40.56	56831	40.56	down	up	incorrect
532621.BSE	Morarjee Textiles Limited	20230718	18.15	18.57	17.91	17.98	4723	17.98	down	down	correct
532624.BSE	Jindal Photo Limited	20230718	347	349.5	345	345.15	6115	345.15	down	down	correct
532626.BSE	Pondy Oxides And Chemicals Limited	20230718	400.1	412.75	394.45	402.15	14335	402.15	up	up	correct
532627.BSE	Jaiprakash Power Ventures Limited	20230718	6.05	6.08	5.95	5.97	13957610	5.97	down	down	correct
532628.BSE	3i Infotech Limited	20230718	35.49	35.5	34.01	34.37	128862	34.37	down	down	correct
532630.BSE	Gokaldas Exports Limited	20230718	546.65	558.05	535.85	538	37342	538	down	up	incorrect
532633.BSE	Allsec Technologies Limited	20230718	540.1	573	540.1	562.6	6745	562.6	up	up	correct
532637.BSE	Mangalam Drugs & Organics Limited	20230718	109.9	110.45	105.5	107.85	13577	107.85	down	down	correct
532638.BSE	Shoppers Stop Limited	20230718	790.05	795	774.45	783.25	2121	783.25	down	down	correct
532642.BSE	JSW Holdings Limited	20230718	4532.15	4532.15	4444.6	4469.25	234	4469.25	down	down	correct
532644.BSE	J.K. Cement Limited	20230718	3301.05	3350.8	3277.2	3297.9	1158	3297.9	down	down	correct
532645.BSE	Beeyu Overseas Limited	20230718	1.91	2.15	1.91	2	1994	2	up	up	correct
532648.BSE	Yes Bank Limited	20230718	17.71	17.89	17.37	17.49	20851439	17.49	down	down	correct
532649.BSE	Nectar Lifesciences Limited	20230718	21.15	21.88	21.1	21.56	7646	21.56	up	up	correct
532651.BSE	SPL Industries Limited	20230718	65.1	66.74	64.92	65.27	2707	65.27	up	down	incorrect
532652.BSE	The Karnataka Bank Limited	20230718	201	208.9	200.1	205.05	538612	205.05	up	down	incorrect
532654.BSE	McLeod Russel India Limited	20230718	19.49	19.49	18.27	18.33	148458	18.33	down	down	correct
532656.BSE	Facor Alloys Limited	20230718	6.69	6.84	6.61	6.63	507122	6.63	down	down	correct
532659.BSE	IDFC Limited	20230718	113.2	113.45	110.85	111.2	335506	111.2	down	down	correct
532662.BSE	HT Media Limited	20230718	21.75	21.9	21.27	21.5	73919	21.5	down	down	correct
532663.BSE	Sasken Technologies Limited	20230718	1009.7	1010.85	979.25	988.45	1191	975.6059	down	down	correct
532666.BSE	FCS Software Solutions Limited	20230718	2.91	3.07	2.6	2.65	8106377	2.65	down	down	correct
532667.BSE	Suzlon Energy Limited	20230718	18.33	18.33	17.81	17.92	17842891	17.92	down	down	correct
532668.BSE	Aurionpro Solutions Limited	20230718	993.95	993.95	956	984.1	3137	984.1	down	down	correct
532670.BSE	Shree Renuka Sugars Limited	20230718	43.51	43.98	43	43.3	509269	43.3	down	up	incorrect
532673.BSE	K.M. Sugar Mills Limited	20230718	26.4	26.4	25.61	25.66	7878	25.66	down	down	correct
532683.BSE	AIA Engineering Limited	20230718	3399.95	3550	3364.6	3493.2	7993	3493.2	up	down	incorrect
532684.BSE	Everest Kanto Cylinder Limited	20230718	117.3	118.85	113.4	114.55	76756	114.55	down	down	correct
532686.BSE	Kernex Microsystems (India) Limited	20230718	321	336.95	308	331.9	1612	331.9	up	up	correct
532687.BSE	Repro India Limited	20230718	761	774.95	723.45	724.7	5526	724.7	down	up	incorrect
532689.BSE	PVR Limited	20230718	1434.2	1434.2	1400.25	1403.85	21537	1403.85	down	down	correct
532692.BSE	Radha Madhav Corporation Limited	20230718	2.09	2.09	2.09	2.09	5000	2.09
532695.BSE	Celebrity Fashions Limited	20230718	13.49	13.99	13.12	13.3	18886	13.3	down	up	incorrect
532698.BSE	Nitin Spinners Limited	20230718	264.25	267	259.05	265.95	17241	265.95	up	down	incorrect
532699.BSE	Royal Orchid Hotels Limited	20230718	320.15	326.5	317	322.6	4549	322.6	up	up	correct
532700.BSE	Entertainment Network (India) Limited	20230718	135.25	137.45	134.05	137.35	548	137.35	up	up	correct
532701.BSE	Cella Space Limited	20230718	8.7	8.7	8.17	8.21	2233	8.21	down	down	correct
532705.BSE	Jagran Prakashan Limited	20230718	89.06	92.07	88.1	88.36	51241	88.36	down	down	correct
532707.BSE	Dynemic Products Limited	20230718	288	288	270	271.9	6400	271.9	down	down	correct
532712.BSE	Reliance Communications Limited	20230718	1.29	1.33	1.28	1.33	1266658	1.33	up	up	correct
532713.BSE	Sakuma Exports Limited	20230718	14.6	14.73	14.1	14.37	55880	14.37	down	down	correct
532714.BSE	KEC International Limited	20230718	595.05	604.6	595.05	599.75	12445	596.9274	up	up	correct
532716.BSE	Gillanders Arbuthnot and Company Limited	20230718	70.5	71.99	69.8	71.5	14535	71.5	up	up	correct
532719.BSE	B.L. Kashyap and Sons Limited	20230718	44.41	45.49	43.01	44.73	70178	44.73	up	up	correct
532721.BSE	VISA Steel Limited	20230718	14.31	15.02	14.31	15	22319	15	up	up	correct
532722.BSE	NITCO Limited	20230718	20	20.23	18.95	19.12	73919	19.12	down	down	correct
532725.BSE	Solar Industries India Limited	20230718	3650.05	3706.7	3650.05	3683.25	2965	3683.25	up	down	incorrect
532726.BSE	Gallantt Metal Limited	20230718	72.5	73.1	69.5	69.98	21640	69.98	down	down	correct
532728.BSE	Malu Paper Mills Limited	20230718	33	33	32.09	32.1	5082	32.1	down	down	correct
532729.BSE	Uttam Sugar Mills Limited	20230718	337	342.3	324	325.85	17171	325.85	down	down	correct
532734.BSE	Godawari Power & Ispat Limited	20230718	536.7	544.8	528.4	541.5	40824	541.5	up	up	correct
532742.BSE	Paushak Limited	20230718	6784	6849.95	6680.05	6712.75	1678	6695.0809	down	down	correct
532744.BSE	GTN Textiles Limited	20230718	11	11.55	10.73	11.35	2383	11.35	up	up	correct
532745.BSE	Inditrade Capital Limited	20230718	27.29	27.5	26.8	27.38	5995	27.38	up	up	correct
532748.BSE	Prime Focus Limited	20230718	119.1	119.55	116	116.45	11794	116.45	down	down	correct
532749.BSE	Allcargo Logistics Limited	20230718	288.5	307.5	288.35	304.05	145373	304.05	up	down	incorrect
532756.BSE	Mahindra CIE Automotive Limited	20230718	549.95	549.95	522.05	531.15	12951	531.15	down	down	correct
532757.BSE	Voltamp Transformers Limited	20230718	4252	4270	4120.7	4210	1028	4210	down	down	correct
532759.BSE	Atlanta Limited	20230718	15.87	15.87	15.6	15.87	77929	15.87
532760.BSE	Deep Energy Resources Limited	20230718	130.75	130.75	126.5	126.55	1917	126.55	down	down	correct
532761.BSE	HOV Services Limited	20230718	49.12	50.35	49.1	50.35	11	50.35	up	down	incorrect
532764.BSE	GeeCee Ventures Limited	20230718	180.9	183.1	175.3	176.05	633	176.05	down	down	correct
532766.BSE	Richa Industries Limited	20230718	1.37	1.49	1.37	1.49	12519	1.49	up	up	correct
532767.BSE	Gayatri Projects Limited	20230718	7.29	7.29	7.29	7.29	181056	7.29
532768.BSE	Fiem Industries Limited	20230718	1935	1950	1882	1905.75	4485	1876.4383	down	down	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20230718	22.05	22.73	21.3	22	9771	22	down	down	correct
532777.BSE	Info Edge (India) Limited	20230718	4722.05	4729.25	4662.1	4690.1	3441	4690.1	down	down	correct
532780.BSE	Parsvnath Developers Limited	20230718	7.7	7.77	7.45	7.6	28109	7.6	down	down	correct
532782.BSE	Sutlej Textiles and Industries Limited	20230718	48.94	48.94	48.05	48.3	1049	48.3	down	down	correct
532783.BSE	LT Foods Limited	20230718	144.1	148.2	140.4	147.35	293805	147.35	up	up	correct
532784.BSE	Sobha Limited	20230718	555.1	564	555.1	558.1	15449	558.1	up	up	correct
532785.BSE	Ruchira Papers Limited	20230718	112.55	115	111	111.35	12112	111.35	down	down	correct
532790.BSE	Tanla Platforms Limited	20230718	1119.85	1127.45	1101	1106.5	91265	1106.5	down	down	correct
532794.BSE	Zee Media Corporation Limited	20230718	11.25	11.25	10.5	10.61	1306741	10.61	down	down	correct
532796.BSE	Lumax Auto Technologies Limited	20230718	377.8	381.8	368	372.4	8811	372.4	down	down	correct
532797.BSE	Autoline Industries Limited	20230718	72.57	72.57	71.4	71.41	5529	71.41	down	down	correct
532798.BSE	Network18 Media & Investments Limited	20230718	65.06	65.58	63.2	64.4	58686	64.4	down	down	correct
532799.BSE	Hubtown Limited	20230718	45.8	47.99	45.25	45.73	8878	45.73	down	up	incorrect
532801.BSE	Cambridge Technology Enterprises Limited	20230718	69.38	69.38	66.07	66.15	2317	66.15	down	down	correct
532805.BSE	Redington (India) Limited	20230718	181.4	182.15	177.65	181.25	136839	181.25	down	down	correct
532808.BSE	Pearl Global Industries Limited	20230718	601.3	638.05	593.55	622.65	12503	622.65	up	up	correct
532809.BSE	Firstsource Solutions Limited	20230718	140	142.55	137.45	138.1	490554	138.1	down	down	correct
532811.BSE	Ahluwalia Contracts (India) Limited	20230718	685.05	704.25	679.55	692.45	2845	692.45	up	up	correct
532812.BSE	Transwarranty Finance Limited	20230718	10.6	10.9	10.5	10.51	6359	10.51	down	down	correct
532817.BSE	Oriental Trimex Limited	20230718	6.15	6.2	6.1	6.15	5294	6.15
532822.BSE	Vodafone Idea Limited	20230718	7.6	7.92	7.54	7.63	54040160	7.63	up	up	correct
532826.BSE	Raj Television Network Limited	20230718	45	46.25	44.56	44.56	1878	44.56	down	down	correct
532832.BSE	Indiabulls Real Estate Limited	20230718	68.31	69.34	66.25	66.52	1511490	66.52	down	down	correct
532834.BSE	Camlin Fine Sciences Limited	20230718	158.05	159.65	155.95	156.95	37881	156.95	down	down	correct
532835.BSE	ICRA Limited	20230718	5498.2	5498.2	5408	5436.05	155	5436.05	down	up	incorrect
532839.BSE	Dish TV India Limited	20230718	19.85	19.85	18.23	18.68	3436506	18.68	down	down	correct
532841.BSE	Sahyadri Industries Limited	20230718	368.2	371.9	360.5	364.3	2768	364.3	down	down	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20230718	796.45	798.7	764.95	777.4	13046	777.4	down	down	correct
532845.BSE	TGB Banquets and Hotels Limited	20230718	10.2	10.2	9.5	9.5	22156	9.5	down	down	correct
532847.BSE	Hilton Metal Forging Limited	20230718	169.5	169.5	161	161.45	1614	161.45	down	down	correct
532848.BSE	Delta Corp Limited	20230718	188.5	193	185.7	191.15	966241	191.15	up	up	correct
532851.BSE	Insecticides (India) Limited	20230718	439.85	441.35	435	437.45	324	437.45	down	down	correct
532853.BSE	Asahi Songwon Colors Limited	20230718	234.5	236.65	230.65	235.95	1677	235.95	up	up	correct
532855.BSE	Haryana Capfin Limited	20230718	64	66.5	61.26	66.5	1942	66.5	up	down	incorrect
532859.BSE	Hinduja Global Solutions Limited	20230718	1072.05	1088	1071.05	1074.55	1011	1074.55	up	up	correct
532864.BSE	Nelcast Limited	20230718	103.06	104.45	99.39	101.66	69821	101.66	down	up	incorrect
532867.BSE	V2 Retail Limited	20230718	141.6	141.6	133.95	133.95	2314	133.95	down	down	correct
532868.BSE	DLF Limited	20230718	500.95	503	491.75	494.55	154526	494.55	down	down	correct
532869.BSE	Tarmat Limited	20230718	64.47	65.09	64	64.59	4420	64.59	up	up	correct
532872.BSE	Sun Pharma Advanced Research Company Limited	20230718	224.3	225.5	218.45	219.6	24687	219.6	down	down	correct
532875.BSE	Allied Digital Services Limited	20230718	129	132	124.5	130.55	127121	130.55	up	up	correct
532878.BSE	Alpa Laboratories Limited	20230718	71.75	72.95	70.38	70.84	5812	70.84	down	up	incorrect
532879.BSE	Sir Shadi Lal Enterprises Limited	20230718	125.65	125.65	115.05	120.2	849	120.2	down	down	correct
532884.BSE	Refex Industries Limited	20230718	661.1	674.5	657.15	657.15	93301	657.15	down	down	correct
532885.BSE	Central Bank of India	20230718	31.85	31.99	30.8	30.95	1725569	30.95	down	down	correct
532889.BSE	K.P.R. Mill Limited	20230718	666.15	666.15	646.05	650.05	7407	648.0417	down	down	correct
532891.BSE	Puravankara Limited	20230718	100.57	101.5	95.69	97.01	41085	97.01	down	down	correct
532892.BSE	Motilal Oswal Financial Services Limited	20230718	747	750.85	725	729.3	14893	729.3	down	down	correct
532893.BSE	VTM Limited	20230718	56.49	56.49	53.5	53.94	2673	53.94	down	down	correct
532894.BSE	Indowind Energy Limited	20230718	10.67	12.67	10.25	12.37	564863	12.37	up	up	correct
532896.BSE	Magnum Ventures Limited	20230718	37.57	37.57	36.51	37.5	17554	37.5	down	down	correct
532907.BSE	IL&FS Engineering and Construction Company Limited	20230718	11.77	11.77	11.77	11.77	11113	11.77
532915.BSE	Religare Enterprises Limited	20230718	174.9	174.9	169.8	170.35	26270	170.35	down	down	correct
532916.BSE	Barak Valley Cements Limited	20230718	34.22	34.25	33.43	34	3517	34	down	down	correct
532918.BSE	Rathi Bars Limited	20230718	24.72	26	23.75	25.08	28209	25.08	up	up	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20230718	732	747.25	725.55	728.55	396028	728.55	down	down	correct
532922.BSE	Edelweiss Financial Services Limited	20230718	49.51	50.02	48.92	49.16	55634	49.16	down	down	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20230718	4.86	4.99	4.85	4.88	7275	4.88	up	down	incorrect
532926.BSE	Jyothy Labs Limited	20230718	235.8	241.1	233.75	235.7	30430	235.7	down	down	correct
532927.BSE	eClerx Services Limited	20230718	1820.05	1850.35	1788.65	1807.35	11441	1807.35	down	up	incorrect
532928.BSE	Transformers and Rectifiers (India) Limited	20230718	104	106.5	102.65	104.14	74959	104.14	up	up	correct
532929.BSE	Brigade Enterprises Limited	20230718	586.75	594	580.95	588.05	3227	588.05	up	up	correct
532930.BSE	BGR Energy Systems Limited	20230718	60.79	60.9	58.66	59.53	31088	59.53	down	down	correct
532931.BSE	Burnpur Cement Limited	20230718	4.34	4.36	4.27	4.27	61235	4.27	down	down	correct
532932.BSE	Manaksia Limited	20230718	147.3	150.7	145	147.3	13538	147.3
532933.BSE	Porwal Auto Components Limited	20230718	24.1	24.9	24	24.12	7314	24.12	up	down	incorrect
532934.BSE	PPAP Automotive Limited	20230718	207.25	207.25	201.9	202.1	7433	202.1	down	up	incorrect
532935.BSE	Aries Agro Limited	20230718	172.65	173.25	166.55	168.2	1811	168.2	down	down	correct
532937.BSE	Kuantum Papers Limited	20230718	194.75	194.75	187.7	191.75	15447	191.75	down	down	correct
532942.BSE	KNR Constructions Limited	20230718	244.8	247.95	241.65	242.7	17373	242.7	down	down	correct
532944.BSE	OnMobile Global Limited	20230718	78	80.35	77.7	78.84	107953	78.84	up	up	correct
532945.BSE	Shriram EPC Limited	20230718	10.8	11.1	10.61	10.75	339884	10.75	down	down	correct
532946.BSE	Bang Overseas Limited	20230718	40.45	43.7	39.53	40.66	53850	40.66	up	down	incorrect
532947.BSE	IRB Infrastructure Developers Limited	20230718	26.06	26.62	25.81	25.91	1281667	25.91	down	down	correct
532952.BSE	Nahar Capital and Financial Services Limited	20230718	301	301.4	293	293.1	3344	293.1	down	up	incorrect
532953.BSE	V-Guard Industries Limited	20230718	287	295	285	286.25	18341	286.25	down	down	correct
532955.BSE	REC Limited	20230718	160.3	162.35	159.15	160.05	735003	160.05	down	down	correct
532966.BSE	Titagarh Wagons Limited	20230718	549.45	554.95	537.95	540.95	59115	540.95	down	up	incorrect
532967.BSE	Kiri Industries Limited	20230718	275.8	275.8	268.6	272.05	4226	272.05	down	up	incorrect
532974.BSE	Aditya Birla Money Limited	20230718	63.93	64.9	61	61.32	18951	61.32	down	down	correct
532976.BSE	Jai Balaji Industries Limited	20230718	106.02	106.02	106.02	106.02	1306	106.02
532980.BSE	Gokul Refoils & Solvent Limited	20230718	30.19	30.99	30.11	30.14	9431	30.14	down	down	correct
532983.BSE	RPG Life Sciences Limited	20230718	979.5	983.25	941.9	968.9	4207	957.2341	down	down	correct
532986.BSE	Niraj Cement Structurals Limited	20230718	31.81	32.9	31.51	31.81	702	31.81
532992.BSE	CHL Limited	20230718	17.01	18	17.01	18	888	18	up	up	correct
532994.BSE	Archidply Industries Limited	20230718	70.17	73.75	70.17	71.95	1444	71.95	up	up	correct
532998.BSE	Lotus Eye Hospital and Institute Limited	20230718	90.74	95.5	90.74	91.75	11748	91.75	up	up	correct
533007.BSE	LGB Forge Limited	20230718	8.91	9.39	8.75	9.02	17920	9.02	up	up	correct
533014.BSE	Sicagen India Limited	20230718	39.1	41	38	40.95	43139	40.95	up	up	correct
533019.BSE	Simplex Papers Limited	20230718	1258	1283	1219.5	1219.5	641	1219.5	down	down	correct
533022.BSE	20 Microns Limited	20230718	100	104	98.2	99.81	12935	99.1369	down	down	correct
533023.BSE	WABCO India Limited	20230718	12659.5	12710.35	12480.05	12676.15	101	12676.15	up	up	correct
533033.BSE	Isgec Heavy Engineering Limited	20230718	715.75	718.75	691.85	696.4	12606	696.4	down	down	correct
533047.BSE	Indian Metals and Ferro Alloys Limited	20230718	359.6	360.15	344	346.95	12661	341.8568	down	down	correct
533080.BSE	Mold-Tek Packaging Limited	20230718	1099.9	1099.9	1059.95	1068.3	1795	1068.3	down	down	correct
533090.BSE	Excel Realty N Infra Limited	20230718	0.38	0.38	0.37	0.37	4436264	0.37	down	down	correct
533095.BSE	Bengal & Assam Company Limited	20230718	4989.55	4989.55	4816	4833.4	324	4833.4	down	down	correct
533104.BSE	Globus Spirits Limited	20230718	1240.05	1265	1225	1232.9	6972	1232.9	down	down	correct
533106.BSE	Oil India Limited	20230718	256.75	258.25	253.65	254.75	41921	254.75	down	down	correct
533108.BSE	Bhilwara Technical Textiles Limited	20230718	16	16.48	15.9	16.05	16674	16.05	up	up	correct
533121.BSE	Expleo Solutions Limited	20230718	1633.95	1690	1460	1652.7	27700	1652.7	up	up	correct
533122.BSE	RattanIndia Power Limited	20230718	4.68	4.74	4.34	4.58	6165996	4.58	down	down	correct
533137.BSE	DEN Networks Limited	20230718	35.73	35.73	33.7	33.98	120780	33.98	down	down	correct
533138.BSE	Astec LifeSciences Limited	20230718	1322.8	1347.45	1309.15	1321.05	2135	1319.5362	down	down	correct
533146.BSE	D-Link (India) Limited	20230718	281.75	305	271	297.8	112807	297.8	up	up	correct
533149.BSE	Essar Securities Limited	20230718	9.22	9.22	9.22	9.22	0	9.22
533151.BSE	D. B. Corp Limited	20230718	188.4	199.65	186.75	191.7	69793	191.7	up	down	incorrect
533152.BSE	MBL Infrastructures Limited	20230718	21.28	21.28	20.26	20.75	6311	20.75	down	down	correct
533155.BSE	Jubilant FoodWorks Limited	20230718	475	476.4	468.5	470.75	35391	470.75	down	up	incorrect
533156.BSE	Vascon Engineers Limited	20230718	44.3	45.6	43.1	43.81	341760	43.81	down	down	correct
533160.BSE	D B Realty Limited	20230718	74.95	75.25	73.08	74.98	41552	74.98	up	up	correct
533161.BSE	Emmbi Industries Limited	20230718	86.98	88.2	86.95	88.2	1415	88.2	up	up	correct
533162.BSE	Hathway Cable and Datacom Limited	20230718	16.19	16.19	14.91	15.06	1452623	15.06	down	up	incorrect
533163.BSE	ARSS Infrastructure Projects Limited	20230718	19.75	20.6	19.35	19.4	1221	19.4	down	up	incorrect
533164.BSE	Texmo Pipes and Products Limited	20230718	60.87	61	58.9	59	9692	59	down	down	correct
533166.BSE	Sundaram Multi Pap Limited	20230718	2.14	2.19	2.14	2.17	209025	2.17	up	up	correct
533167.BSE	Coromandel Engineering Company Limited	20230718	42	42	39.8	39.83	17492	39.83	down	down	correct
533168.BSE	Rossell India Limited	20230718	435.9	444.2	417	424.3	22053	423.8997	down	up	incorrect
533169.BSE	Man Infraconstruction Limited	20230718	115.35	115.85	113.4	113.95	62826	113.95	down	down	correct
533170.BSE	Tamboli Capital Limited	20230718	137.55	139	135.1	137.3	46752	137.3	down	down	correct
533177.BSE	IL&FS Transportation Networks Limited	20230718	2.9	2.97	2.8	2.81	6222	2.81	down	down	correct
533181.BSE	IntraSoft Technologies Limited	20230718	141.05	142.55	134.75	137.1	43216	137.1	down	down	correct
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20230718	25.39	25.39	24.36	24.78	8691	24.78	down	down	correct
533193.BSE	Kirloskar Electric Company Limited	20230718	123.7	125	121.5	122.45	20885	122.45	down	down	correct
533202.BSE	NEL Holdings South Limited	20230718	2.8	2.88	2.66	2.87	38117	2.87	up	up	correct
533206.BSE	SJVN Limited	20230718	46.75	46.75	45.32	45.8	2028761	45.8	down	down	correct
533208.BSE	Emami Paper Mills Limited	20230718	118	121.3	118	118.05	1939	118.05	up	down	incorrect
533210.BSE	Kriti Nutrients Limited	20230718	59.4	65.25	59.4	64.39	134590	64.39	up	up	correct
533212.BSE	GKB Ophthalmics Limited	20230718	91.99	92	88.5	88.99	3650	88.99	down	down	correct
533217.BSE	Hindustan Media Ventures Limited	20230718	63.9	64.2	61.5	63.97	17020	63.97	up	down	incorrect
533218.BSE	Emami Realty Limited	20230718	65.5	65.85	65.3	65.46	5212	65.46	down	down	correct
533227.BSE	Asian Hotels (East) Limited	20230718	126	126.65	124.75	126.65	2038	126.65	up	up	correct
533229.BSE	Bajaj Consumer Care Limited	20230718	199.95	207	199.4	205.05	97137	205.05	up	up	correct
533248.BSE	Gujarat Pipavav Port Limited	20230718	121.5	124.6	119.95	120.75	67576	117.4311	down	down	correct
533259.BSE	Sastasundar Ventures Limited	20230718	272.15	284.05	272.15	279.05	1991	279.05	up	down	incorrect
533260.BSE	Career Point Limited	20230718	213.15	214.7	211.85	212.95	3367	212.95	down	down	correct
533261.BSE	Eros International Media Limited	20230718	20.28	20.44	19.96	20.08	12465	20.08	down	down	correct
533262.BSE	Ramky Infrastructure Limited	20230718	443.15	451.05	430	431.35	17491	431.35	down	down	correct
533263.BSE	Orient Green Power Company Limited	20230718	11.13	11.41	10.84	11.08	930534	11.08	down	up	incorrect
533267.BSE	Cantabil Retail India Limited	20230718	1011.45	1013.65	1001.5	1006.5	970	1006.5	down	down	correct
533269.BSE	VA Tech Wabag Limited	20230718	512.85	519	505.05	517.3	27122	517.3	up	up	correct
533270.BSE	Bedmutha Industries Limited	20230718	67	68.9	66.07	67.63	3213	67.63	up	up	correct
533271.BSE	Ashoka Buildcon Limited	20230718	93.61	94.25	89.7	91.02	107346	91.02	down	down	correct
533272.BSE	Commercial Engineers & Body Builders Co Limited	20230718	181	186.35	176.35	177.5	163195	177.5	down	down	correct
533275.BSE	Gyscoal Alloys Limited	20230718	3.04	3.06	2.99	3.01	185758	3.01	down	down	correct
533278.BSE	Coal India Limited	20230718	229.1	232.3	227.6	228.3	230023	228.3	down	up	incorrect
533282.BSE	Gravita India Limited	20230718	670	675.9	646.5	656.5	49678	656.5	down	down	correct
533284.BSE	R.P.P. Infra Projects Limited	20230718	66.01	68.69	63.35	64.01	221814	64.01	down	down	correct
533285.BSE	RDB Realty & Infrastructure Limited	20230718	55.99	56.83	53.95	54	4070	54	down	down	correct
533286.BSE	MOIL Limited	20230718	190.65	193.75	187.8	189.1	46496	189.1	down	up	incorrect
533289.BSE	Kesar Terminals & Infrastructure Limited	20230718	38.9	40.21	38	40.08	15653	40.08	up	up	correct
533292.BSE	A2Z Infra Engineering Limited	20230718	7.04	7.04	6.85	6.85	40739	6.85	down	up	incorrect
533293.BSE	Kirloskar Oil Engines Limited	20230718	404.05	434.95	404.05	420.25	61485	420.25	up	up	correct
533295.BSE	Punjab & Sind Bank	20230718	33.76	34.09	32.76	33.02	136646	33.02	down	down	correct
533296.BSE	Future Market Networks Limited	20230718	5.14	5.14	4.94	5.14	125344	5.14
533298.BSE	Surana Solar Limited	20230718	24.06	25.14	23.6	23.76	98405	23.76	down	down	correct
533302.BSE	Kalyani Investment Company Limited	20230718	1849	1936.7	1849	1888	223	1888	up	down	incorrect
533303.BSE	BF Investment Limited	20230718	380.9	383.8	377	379.15	2495	379.15	down	up	incorrect
533306.BSE	Summit Securities Limited	20230718	828.85	844.35	819.6	820	810	820	down	down	correct
533315.BSE	Innovassynth Investments Limited	20230718	21.19	21.19	19.7	20	5462	20	down	down	correct
533320.BSE	Jubilant Industries Limited	20230718	523.7	523.7	517	518.75	11641	518.75	down	down	correct
533329.BSE	Indian Terrain Fashions Limited	20230718	55	55.49	53.46	53.46	4254	53.46	down	up	incorrect
533333.BSE	Fineotex Chemical Limited	20230718	275.25	283.45	275.1	276.3	50004	276.3	up	up	correct
533339.BSE	Zen Technologies Limited	20230718	610.4	614.9	576.1	602.6	144673	602.6	down	down	correct
533344.BSE	PTC India Financial Services Limited	20230718	19.4	19.53	18.71	18.82	237003	18.82	down	down	correct
533398.BSE	Muthoot Finance Limited	20230718	1301.05	1313	1280.75	1288.7	33171	1288.7	down	down	correct
533400.BSE	Future Consumer Limited	20230718	1.02	1.02	1.02	1.02	86244	1.02
533407.BSE	CIL Nova Petrochemicals Limited	20230718	17.75	17.75	16.83	16.86	3389	16.86	down	up	incorrect
533427.BSE	VMS Industries Limited	20230718	16.43	16.44	13.16	15.73	136945	15.73	down	up	incorrect
533451.BSE	Karma Energy Limited	20230718	43.75	43.75	40.55	41.83	6612	41.83	down	down	correct
533470.BSE	Rushil Décor Limited	20230718	294.25	295.55	284.7	287.25	2337	287.25	down	down	correct
533477.BSE	Enkei Wheels (India) Limited	20230718	508.1	524	508	515.5	3606	515.5	up	up	correct
533482.BSE	Kridhan Infra Limited	20230718	2.1	2.15	2.05	2.14	26244	2.14	up	up	correct
533506.BSE	Inventure Growth & Securities Limited	20230718	1.98	1.98	1.94	1.96	1503281	1.96	down	down	correct
533543.BSE	Brooks Laboratories Limited	20230718	80	81	78.7	80.03	2663	80.03	up	down	incorrect
533552.BSE	Rupa & Company Limited	20230718	276	276	268.85	270.45	5040	270.45	down	up	incorrect
533553.BSE	TD Power Systems Limited	20230718	244.05	249.75	238.4	245.35	70681	245.35	up	up	correct
533581.BSE	PG Electroplast Limited	20230718	1579.6	1582.85	1535	1545.35	11430	1545.35	down	down	correct
533602.BSE	Lesha Industries Limited	20230718	3.8	3.85	3.8	3.83	175903	3.83	up	up	correct
533608.BSE	RDB Rasayans Limited	20230718	108.6	110.8	104	104.9	29751	104.9	down	down	correct
533629.BSE	Tijaria Polypipes Limited	20230718	6	6.15	5.95	5.96	576	5.96	down	down	correct
533632.BSE	Onelife Capital Advisors Limited	20230718	11.97	12.26	11.97	12.2	209	12.2	up	up	correct
533638.BSE	Flexituff Ventures International Limited	20230718	26.75	27.75	26.75	27.75	26	27.75	up	up	correct
533644.BSE	Ujaas Energy Limited	20230718	2.17	2.23	2.16	2.17	22228	2.17
533655.BSE	Triveni Turbine Limited	20230718	389.85	402.1	389.85	399.75	69976	399.75	up	up	correct
533676.BSE	Indo Thai Securities Ltd	20230718	249.45	249.45	231	231.3	1977	231.3	down	up	incorrect
533758.BSE	APL Apollo Tubes Limited	20230718	1375.05	1385	1341.25	1347.45	10048	1347.45	down	down	correct
533761.BSE	GPT Infraprojects Limited	20230718	75.5	75.5	70.55	73.3	6861	71.7936	down	down	correct
533896.BSE	Fervent Synergies Limited	20230718	17.75	18.45	16.67	17.99	2015	17.99	up	up	correct
533982.BSE	Tera Software Limited	20230718	48.35	49	46.8	48.75	625	48.75	up	up	correct
534060.BSE	PMC Fincorp Limited	20230718	1.63	1.64	1.57	1.6	574253	1.6	down	down	correct
534063.BSE	Futuristic Solutions Limited	20230718	64.29	64.29	64.29	64.29	0	64.29
534064.BSE	Alliance Integrated Metaliks Limited	20230718	25	27.69	25	25.51	16562	25.51	up	up	correct
534076.BSE	RHI Magnesita India Limited	20230718	619.05	621.1	609.6	618	8542	618	down	up	incorrect
534091.BSE	Multi Commodity Exchange of India Limited	20230718	1596.5	1597.9	1565	1585.5	9491	1585.5	down	down	correct
534139.BSE	Schneider Electric Infrastructure Limited	20230718	279.75	308	279.5	292.95	249917	292.95	up	up	correct
534190.BSE	Olympic Cards Limited	20230718	2.63	2.63	2.63	2.63	0	2.63
534309.BSE	NBCC (India) Limited	20230718	41.84	41.84	41.36	41.6	612422	41.6	down	down	correct
534312.BSE	MT Educare Limited	20230718	3.95	4.1	3.85	3.85	49457	3.85	down	down	correct
534328.BSE	Hexa Tradex Limited	20230718	147.05	169.75	147	158.95	6860	158.95	up	down	incorrect
534338.BSE	Max Heights Infrastructure Limited	20230718	54.14	54.14	54.14	54.14	0	54.14
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20230718	85.4	87.61	84	86.86	39395	86.86	up	up	correct
534392.BSE	Vardhman Special Steels Limited	20230718	188.05	191.35	186.25	186.85	6513	186.85	down	down	correct
534425.BSE	Speciality Restaurants Limited	20230718	221.3	226.05	221.3	222.85	1611	222.85	up	up	correct
534532.BSE	Lypsa Gems & Jewellery Limited	20230718	4.36	4.57	4.36	4.51	4818	4.51	up	up	correct
534535.BSE	Bio Green Papers Limited	20230718	1.81	1.81	1.81	1.81	0	1.81
534597.BSE	RattanIndia Enterprises Limited	20230718	41.5	41.64	40.03	40.4	109634	40.4	down	down	correct
534598.BSE	S. E. Power Limited	20230718	17.68	18.44	17.14	17.52	6632	17.52	down	down	correct
534600.BSE	JTL Infra Limited	20230718	352.9	353.2	338.2	346.3	9171	346.3	down	down	correct
534612.BSE	Advance Metering Technology Limited	20230718	33.18	33.18	33.18	33.18	10326	33.18
534615.BSE	North Eastern Carrying Corporation Limited	20230718	19.5	19.5	18.86	18.94	6682	18.94	down	down	correct
534618.BSE	Sangam Renewables Limited	20230718	1343.7	1395.1	1325	1363.8	63099	1363.8	up	up	correct
534623.BSE	Jupiter Infomedia Limited	20230718	23.75	23.99	22.6	22.91	66498	22.91	down	down	correct
534674.BSE	Ducon Infratechnolgies Limited	20230718	6.51	6.74	6.5	6.54	34543	6.54	up	up	correct
534680.BSE	SRG Housing Finance Limited	20230718	217.05	225.95	217.05	225	14029	225	up	up	correct
534707.BSE	Aditri Gems & Jewels Industries Limited	20230718	0.96	0.96	0.96	0.96	0	0.96
534731.BSE	Bronze Infra-Tech Limited	20230718	1.03	1.03	1.03	1.03	0	1.03
534732.BSE	Intellivate Capital Advisors Limited	20230718	22.21	23.4	22.21	22.64	490	22.64	up	up	correct
534733.BSE	Supremex Shine Steels Limited	20230718	15.52	15.52	15.52	15.52	0	15.52
534742.BSE	Zuari Agro Chemicals Limited	20230718	164.55	166.7	158.9	159.1	36183	159.1	down	down	correct
534748.BSE	Steel Exchange India Limited	20230718	14.86	14.86	14.25	14.7	214038	14.7	down	down	correct
534755.BSE	Trio Mercantile & Trading Limited	20230718	0.56	0.57	0.55	0.57	65423	0.57	up	down	incorrect
534758.BSE	Cigniti Technologies Limited	20230718	835	855.35	817.7	821.75	11034	821.75	down	up	incorrect
534796.BSE	CDG Petchem Limited	20230718	14.75	14.75	14.75	14.75	382	14.75
534809.BSE	PC Jeweller Limited	20230718	31.1	33.45	30.71	30.71	910078	30.71	down	up	incorrect
534816.BSE	Indus Towers Limited	20230718	172.1	175	168.7	169.45	852570	169.45	down	down	correct
534976.BSE	V-Mart Retail Limited	20230718	2246.4	2248.55	2198.45	2200.7	762	2200.7	down	up	incorrect
535204.BSE	Mukta Agriculture Limited	20230718	2.81	2.98	2.81	2.98	850	2.98	up	up	correct
535205.BSE	Mystic Electronics Limited	20230718	3.19	3.19	3.19	3.19	0	3.19
535279.BSE	Bothra Metals and Alloys Limited	20230718	4.89	4.89	4.89	4.89	12000	4.89
535322.BSE	Repco Home Finance Limited	20230718	314.7	315.05	308.15	310.75	15009	310.75	down	down	correct
535601.BSE	Sreeleathers Limited	20230718	203.3	207.8	202.9	203.35	1440	203.35	up	up	correct
535602.BSE	Sharda Motor Industries Limited	20230718	824.4	829.65	814.95	823.55	2571	823.55	down	down	correct
535620.BSE	Binny Mills Limited	20230718	104	104	102	103.95	72	103.95	down	down	correct
535621.BSE	S V Global Mill Limited	20230718	68.9	68.9	68.9	68.9	0	68.9
535648.BSE	Just Dial Limited	20230718	804.95	808	790	795.6	47226	795.6	down	up	incorrect
535657.BSE	ObjectOne Information Systems Limited	20230718	16.6	18.25	16.6	17.97	10567	17.97	up	down	incorrect
535667.BSE	India Finsec Limited	20230718	33.78	33.78	33.78	33.78	1005	33.78
535693.BSE	Brahmaputra Infrastructure Limited	20230718	42.48	42.48	39.3	40.5	82596	40.5	down	down	correct
535754.BSE	Orient Cement Limited	20230718	145.75	149.85	144.75	148.55	70712	147.513	up	up	correct
535789.BSE	Indiabulls Housing Finance Limited	20230718	123.95	124.85	120.55	121.3	349730	121.3	down	down	correct
536507.BSE	Future Lifestyle Fashions Limited	20230718	5.34	5.34	5.31	5.34	26430	5.34
536565.BSE	Trimurthi Limited	20230718	9.87	9.87	9.87	9.87	4	9.87
536672.BSE	VCU Data Management Limited	20230718	6.13	6.13	5.9	5.99	25798	5.99	down	up	incorrect
536738.BSE	Stellar Capital Services Limited	20230718	4	4	4	4	0	4
536751.BSE	Five X Tradecom Limited	20230718	0.53	0.53	0.53	0.53	0	0.53
536773.BSE	Jindal Poly Investment and Finance Company Limited	20230718	543.95	548.95	537.75	544.4	1787	544.4	up	down	incorrect
536868.BSE	Integra Telecommunication & Software Limited	20230718	11.46	11.86	11.4	11.42	12273	11.42	down	down	correct
536965.BSE	B. P. Capital Limited	20230718	6.32	6.32	6.32	6.32	0	6.32
537069.BSE	Arnold Holdings Ltd	20230718	21.8	22.6	21.25	21.7	3326	21.7	down	down	correct
537092.BSE	Modex International Securities Limited	20230718	3.33	3.33	3.33	3.33	0	3.33
537291.BSE	Nath Bio-Genes (India) Limited	20230718	213.45	221.4	212	214.5	20732	214.5	up	up	correct
537536.BSE	Denis Chem Lab Limited	20230718	89.5	89.5	87.5	88.49	4278	88.49	down	down	correct
537582.BSE	Unishire Urban Infra Limited	20230718	2.1	2.1	2.1	2.1	0	2.1
537669.BSE	Laxmipati Engineering Works Limited	20230718	36	36	36	36	0	36
537750.BSE	Kiran Vyapar Limited	20230718	136.7	142	136.65	140.85	24772	140.85	up	up	correct
537785.BSE	Race Eco Chain Limited	20230718	266.1	267.65	259.1	259.85	3151	259.85	down	down	correct
537820.BSE	Viji Finance Limited	20230718	1.74	1.81	1.74	1.79	43124	1.79	up	up	correct
538081.BSE	Haria Apparels Limited	20230718	4.15	4.15	3.89	4.05	2919	4.05	down	down	correct
538092.BSE	Joonktollee Tea & Industries Limited	20230718	74.35	74.35	74	74	150	74	down	down	correct
538119.BSE	R & B Denims Limited	20230718	28.45	28.45	26.66	28	23720	28	down	up	incorrect
538180.BSE	Gold Line International Finvest Limited	20230718	0.52	0.52	0.49	0.51	522194	0.51	down	down	correct
538212.BSE	Sharp Investments Limited	20230718	0.81	0.81	0.81	0.81	0	0.81
538268.BSE	Wonderla Holidays Limited	20230718	583.95	583.95	555	556.1	2610	556.1	down	down	correct
538402.BSE	SPS Finquest Limited	20230718	84	84	81.7	81.7	90006	81.7	down	down	correct
538432.BSE	Divinus Fabrics Limited	20230718	6.2	6.2	6.2	6.2	0	6.2
538433.BSE	Classic Global Finance and Capital Limited	20230718	0.5	0.5	0.5	0.5	0	0.5
538446.BSE	Moneyboxx Finance Limited	20230718	164.75	164.75	152	157.5	4388	157.5	down	down	correct
538464.BSE	Thirani Projects Ltd.	20230718	2.51	2.7	2.51	2.61	6910	2.61	up	up	correct
538476.BSE	Capital Trade Links Limited	20230718	25.7	28.49	22	25.1	159794	25.1	down	down	correct
538537.BSE	Omansh Enterprises Limited	20230718	0.54	0.54	0.54	0.54	0	0.54
538539.BSE	J. Taparia Projects Limited	20230718	18.87	18.87	18.87	18.87	0	18.87
538540.BSE	Ramchandra Leasing and Finance Limited	20230718	0.75	0.75	0.74	0.74	77184	0.74	down	down	correct
538564.BSE	James Warren Tea Limited	20230718	241.95	241.95	235.35	237.15	904	237.15	down	up	incorrect
538567.BSE	Gulf Oil Lubricants India Limited	20230718	480.2	482.75	478.55	479.95	2603	479.95	down	down	correct
538597.BSE	TTI Enterprise Limited	20230718	11.76	12.29	11.61	11.8	3889	11.8	up	up	correct
538598.BSE	Vishal Fabrics Limited	20230718	17.01	17.14	16.68	16.72	17897	16.72	down	down	correct
538607.BSE	Toyam Industries Limited	20230718	10.15	10.43	9.85	9.93	1305739	9.93	down	down	correct
538611.BSE	Real Touch Finance Limited	20230718	18.55	18.55	18.4	18.4	57	18.4	down	down	correct
538635.BSE	Snowman Logistics Limited	20230718	49.63	51.85	49.63	50.72	147447	50.72	up	up	correct
538647.BSE	Purshottam Investofin Limited	20230718	12.06	12.06	12.06	12.06	1000	12.06
538653.BSE	Ejecta Marketing Limited	20230718	0.8	0.8	0.8	0.8	0	0.8
538666.BSE	Sharda Cropchem Limited	20230718	548.4	554	541.15	543.35	4460	543.35	down	down	correct
538707.BSE	Rajasthan Cylinders and Containers Limited	20230718	37.5	38.9	35.13	36.05	401	36.05	down	down	correct
538708.BSE	Econo Trade (India) Limited	20230718	7.71	8.94	7.71	8.76	8361	8.76	up	up	correct
538713.BSE	Atishay Limited	20230718	34.1	34.85	33.97	34.77	6017	34.77	up	up	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20230718	70	70	66.5	66.5	240	66.5	down	down	correct
538715.BSE	Dhabriya Polywood Limited	20230718	228	237.4	226.05	236.1	33123	236.1	up	down	incorrect
538716.BSE	Aryaman Capital Markets Limited	20230718	50	50	50	50	0	50
538730.BSE	PDS Multinational Fashions Limited	20230718	352.25	355.05	340.2	343.9	18370	341.318	down	down	correct
538732.BSE	Vibrant Global Capital Limited	20230718	47.8	49.65	46.66	49.65	1598	49.65	up	up	correct
538734.BSE	Ceinsys Tech Limited	20230718	214.9	215	204.5	205.2	57007	205.2	down	up	incorrect
538770.BSE	Crane Infrastructure Limited	20230718	13	13.35	12.25	12.74	1658	12.74	down	down	correct
538772.BSE	Niyogin Fintech Limited	20230718	64	64.25	63.3	63.5	56706	63.5	down	down	correct
538778.BSE	Akashdeep Metal Industries Limited	20230718	17.45	17.55	16.65	16.7	35569	16.7	down	down	correct
538787.BSE	Goenka Business & Finance Limited	20230718	5.78	5.95	5.2	5.31	10318	5.31	down	down	correct
538795.BSE	Shree Ajit Pulp and Paper Limited	20230718	285.2	300	275	286.95	4364	286.95	up	up	correct
538812.BSE	Aanchal Ispat Limited	20230718	13.75	14.44	13.11	13.55	34806	13.55	down	down	correct
538817.BSE	Captain Pipes Limited	20230718	27.25	27.49	25.91	26.81	91777	26.81	down	down	correct
538833.BSE	Anubhav Infrastructure Limited	20230718	14.45	14.45	14.45	14.45	0	14.45
538835.BSE	Intellect Design Arena Limited	20230718	640	649	636.1	639.65	34940	637.1343	down	down	correct
538836.BSE	Monte Carlo Fashions Limited	20230718	813.25	823.4	804.55	820.25	2772	820.25	up	up	correct
538837.BSE	Jeevan Scientific Technology Limited	20230718	56.68	59.76	56.56	58.72	15818	58.72	up	up	correct
538890.BSE	M.K. Exim (India) Limited	20230718	97	97	93.3	94.33	23619	94.33	down	down	correct
538891.BSE	Magellanic Cloud Limited	20230718	263.9	271	261	264.65	481993	264.65	up	up	correct
538902.BSE	Dhunseri Tea & Industries Limited	20230718	206	210.7	205.35	210.2	1644	210.2	up	up	correct
538922.BSE	Cosyn Limited	20230718	35.28	35.28	33.18	34	8240	34	down	down	correct
538943.BSE	Sonal Mercantile Limited	20230718	74	74	68.25	72.1	329	72.1	down	down	correct
538952.BSE	Abhinav Leasing and Finance Limited	20230718	1.46	1.46	1.46	1.46	0	1.46
538961.BSE	Genus Paper & Boards Limited	20230718	17.94	18.19	16.9	17.02	52240	17.02	down	down	correct
538962.BSE	Minda Corporation Limited	20230718	305.05	309.95	298.25	305.55	75391	304.7419	up	up	correct
538964.BSE	Mercury Laboratories Limited	20230718	819.4	819.4	766.7	799.3	23	799.3	down	down	correct
538979.BSE	Greenlam Industries Limited	20230718	476.05	481.15	463	466.5	9660	466.5	down	up	incorrect
538987.BSE	Talbros Engineering Limited	20230718	695	703	647.95	658.75	7612	658.75	down	down	correct
539006.BSE	PTC Industries Limited	20230718	4078.75	4091.7	3970	4000.95	1319	4000.95	down	down	correct
539009.BSE	GBL Industries Limited	20230718	2.84	2.84	2.84	2.84	0	2.84
539015.BSE	Ortel Communications Limited	20230718	1	1	0.99	0.99	8408	0.99	down	down	correct
539016.BSE	Neil Industries Limited	20230718	8.01	8.57	7.77	8.57	289	8.57	up	up	correct
539017.BSE	Star Housing Finance Limited	20230718	62.5	62.9	60.8	62.34	818784	62.34	down	down	correct
539026.BSE	SSPN Finance Limited	20230718	5.93	5.93	5.93	5.93	4000	5.93
539032.BSE	Fraser and Company Limited	20230718	6.35	6.35	6.03	6.1	14351	6.1	down	down	correct
539041.BSE	SVP Housing Limited	20230718	84.25	84.25	77.15	78.2	112500	78.2	down	down	correct
539042.BSE	AGI Infra Limited	20230718	559.95	559.95	545	553.7	1076	553.7	down	down	correct
539043.BSE	BKM Industries Limited	20230718	0.83	0.88	0.83	0.88	20509	0.88	up	up	correct
539045.BSE	Manaksia Aluminium Company Limited	20230718	31.19	31.19	25.25	25.54	159250	25.54	down	up	incorrect
539046.BSE	Manaksia Coated Metals & Industries Limited	20230718	17.7	17.75	17.1	17.3	11192	17.3	down	down	correct
539113.BSE	Paul Merchants Limited	20230718	1831.95	1831.95	1735	1745.8	800	1745.8	down	up	incorrect
539117.BSE	Sujala Trading & Holdings Limited	20230718	17.55	17.55	16.7	17.49	328	17.49	down	up	incorrect
539118.BSE	VRL Logistics Limited	20230718	732.05	753.65	731.55	745.85	8467	745.85	up	up	correct
539126.BSE	MEP Infrastructure Developers Limited	20230718	13.36	13.7	13.1	13.31	85374	13.31	down	down	correct
539132.BSE	Vegetable Products Limited	20230718	36.99	37.15	36	36.58	16749	36.58	down	down	correct
539141.BSE	UFO Moviez India Limited	20230718	83.41	84.98	82.81	83	4208	83	down	down	correct
539148.BSE	Shivalik Rasayan Limited	20230718	737.8	742.1	730	736.25	1050	736.25	down	down	correct
539150.BSE	PNC Infratech Limited	20230718	346	353.65	335.7	340.8	54114	340.8	down	down	correct
539151.BSE	Arfin India Limited	20230718	33.6	34.7	33.06	34.39	182631	34.39	up	up	correct
539174.BSE	Helpage Finlease Limited	20230718	12	12	12	12	0	12
539176.BSE	Hawa Engineers Limited	20230718	118	118	115	115	368	115	down	down	correct
539195.BSE	POCL Enterprises Limited	20230718	176.2	182.8	175.6	178	9332	178	up	down	incorrect
539196.BSE	Amba Enterprises Limited	20230718	75	79	73.11	76.69	44687	76.69	up	up	correct
539197.BSE	Devhari Exports (India) Limited	20230718	0.51	0.51	0.51	0.51	0	0.51
539216.BSE	Garment Mantra Lifestyle Limited	20230718	4.77	4.97	4.77	4.87	11813	4.87	up	up	correct
539217.BSE	Srestha Finvest Limited	20230718	1.14	1.18	1.11	1.16	142734	1.16	up	up	correct
539219.BSE	Mauria Udyog Limited	20230718	9.32	9.32	9.32	9.32	0	9.32
539221.BSE	Sportking India Limited	20230718	880	880	836.6	842	140990	842	down	down	correct
539222.BSE	VMV Holidays Limited	20230718	165.55	166	160.65	164.6	48050	164.6	down	up	incorrect
539223.BSE	Ambition Mica Limited	20230718	4.43	4.43	4.43	4.43	0	4.43
539227.BSE	Loyal Equipments Limited	20230718	131.25	131.25	131.25	131.25	0	131.25
539228.BSE	Gala Global Products Limited	20230718	8.88	8.88	8.88	8.88	0	8.88
539229.BSE	Majestic Research Services and Solutions Limited	20230718	4.38	4.38	4.38	4.38	0	4.38
539251.BSE	Balkrishna Paper Mills Limited	20230718	26.64	26.7	26	26	1088	26	down	down	correct
539252.BSE	Shyam Century Ferrous Limited	20230718	21.45	21.84	20.3	20.71	151866	20.71	down	up	incorrect
539267.BSE	Dr Habeebullah Life Sciences Limited	20230718	16.85	17.47	16.35	17.47	505	17.47	up	up	correct
539275.BSE	Mangalam Seeds Limited	20230718	228.9	231	216.3	227.3	3761	227.3	down	down	correct
539276.BSE	Kaya Limited	20230718	341	355.4	341	346.3	2741	346.3	up	up	correct
539278.BSE	Symbiox Investment & Trading Co Ltd	20230718	3.12	3.25	3.1	3.18	57513	3.18	up	up	correct
539289.BSE	Majesco Limited	20230718	130.65	132	129	131.1	11189	131.1	up	up	correct
539290.BSE	Oswal Greentech Limited	20230718	23.32	23.5	22.96	23.35	13852	23.35	up	up	correct
539300.BSE	A.K. Spintex Limited	20230718	109.1	110	107.1	109	4204	109	down	down	correct
539301.BSE	Arvind SmartSpaces Limited	20230718	341.15	350.1	340.25	343	5607	341.3176	up	down	incorrect
539302.BSE	Power Mech Projects Limited	20230718	3815.4	3900	3799	3814.2	1963	3814.2	down	down	correct
539309.BSE	Rama Steel Tubes Limited	20230718	39.61	42.24	38	40.12	18834199	40.12	up	up	correct
539331.BSE	Veto Switchgears and Cables Limited	20230718	108.05	111.35	107	107.45	18661	107.45	down	down	correct
539332.BSE	Navkar Corporation Limited	20230718	62.85	62.85	59.75	59.87	47780	59.87	down	down	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20230718	3.7	3.8	3.6	3.69	15880	3.69	down	down	correct
539353.BSE	Sal Automotive Limited	20230718	399	399	381.25	390.75	58	390.75	down	down	correct
539354.BSE	Polyspin Exports Limited	20230718	50.5	53.39	50	50.01	1833	50.01	down	down	correct
539363.BSE	Sri Krishna Constructions (India) Limited	20230718	5.2	5.2	5.2	5.2	0	5.2
539391.BSE	Acme Resources Limited	20230718	29.29	29.29	29.29	29.29	0	29.29
539399.BSE	Bella Casa Fashion & Retail Limited	20230718	164.9	169	161.15	162.05	2257	162.05	down	down	correct
539400.BSE	Mallcom (India) Limited	20230718	1062.85	1066	1047.2	1048	466	1048	down	down	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20230718	50.2	50.2	49	49.37	51200	49.37	down	down	correct
539408.BSE	Kuber Udyog Limited	20230718	2.66	2.66	2.66	2.66	30	2.66
539428.BSE	Tejnaksh Healthcare Limited	20230718	71.97	71.97	68.15	70.65	33344	35.325	down	down	correct
539447.BSE	Beardsell Limited	20230718	33.52	33.52	30.51	30.7	47458	30.7	down	down	correct
539448.BSE	InterGlobe Aviation Limited	20230718	2655.05	2691.55	2645.15	2652.5	10613	2652.5	down	down	correct
539450.BSE	S H Kelkar and Company Limited	20230718	117.4	117.9	114.05	115.15	6541	115.15	down	down	correct
539455.BSE	Aryavan Enterprise Limited	20230718	27.75	27.75	27.75	27.75	0	27.75
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20230718	1.06	1.06	1.02	1.03	1505143	1.03	down	down	correct
539479.BSE	GTV Engineering Limited	20230718	396.5	396.5	371.25	380	1584	380	down	down	correct
539518.BSE	Uday Jewellery Industries Limited	20230718	99	101.8	98.95	100.45	4957	100.45	up	up	correct
539525.BSE	Navketan Merchants Limited	20230718	1.04	1.04	1.04	1.04	0	1.04
539527.BSE	Creative Castings Limited	20230718	582.3	606.6	549.2	561.35	1103	561.35	down	down	correct
539542.BSE	Lux Industries Limited	20230718	1481.9	1492.65	1461.25	1476.2	3335	1476.2	down	down	correct
539551.BSE	Narayana Hrudayalaya Limited	20230718	1036	1055.95	1030	1036.05	13293	1036.05	up	up	correct
539562.BSE	Kayel Securities Ltd	20230718	31.69	31.69	30.5	30.77	36314	30.77	down	down	correct
539593.BSE	Shivansh Finserve Limited	20230718	4.41	4.63	4.41	4.63	2533	4.63	up	up	correct
539594.BSE	Mishtann Foods Limited	20230718	11.5	13.57	11.18	13.45	65228699	13.45	up	up	correct
539636.BSE	Precision Camshafts Limited	20230718	263.2	264.9	241.95	250.65	180026	250.65	down	down	correct
539658.BSE	TeamLease Services Limited	20230718	2467.1	2480	2446.1	2465.05	396	2465.05	down	down	correct
539659.BSE	Vidli Restaurants Limited	20230718	64	64	57.98	61.9	1703	61.9	down	up	incorrect
539660.BSE	Best Agrolife Limited	20230718	1120.9	1121	1080.5	1087.45	2465	1087.45	down	down	correct
539661.BSE	Ace Men Engg Works Limited	20230718	64	64	58.65	61.16	1737	61.16	down	down	correct
539678.BSE	Quick Heal Technologies Limited	20230718	168.85	169.75	166.3	167.35	3963	167.35	down	down	correct
539679.BSE	Kapil Raj Finance Limited	20230718	20.33	22	20.32	21.74	2053	21.74	up	up	correct
539686.BSE	K.P. Energy Limited	20230718	368.6	371.9	350.15	351.5	188024	351.5	down	down	correct
539730.BSE	Fredun Pharmaceuticals Limited	20230718	818	818	792.2	799	3135	799	down	down	correct
539742.BSE	Simbhaoli Sugars Limited	20230718	23.91	24	23.75	23.77	472	23.77	down	down	correct
539770.BSE	Darjeeling Ropeway Company Limited	20230718	4.56	4.56	4.56	4.56	0	4.56
539785.BSE	Pudumjee Paper Products Limited	20230718	42.4	42.8	41.6	42.01	34796	42.01	down	down	correct
539787.BSE	HealthCare Global Enterprises Limited	20230718	323.3	324.5	317.85	322	19203	322	down	down	correct
539798.BSE	Umiya Tubes Limited	20230718	6.25	6.25	6.25	6.25	10	6.25
539799.BSE	Bharat Wire Ropes Limited	20230718	199.05	202.95	194.15	198.25	86560	198.25	down	down	correct
539800.BSE	Chd Chemicals Limited	20230718	5.4	5.4	5.28	5.28	6787	5.28	down	down	correct
539807.BSE	Infibeam Avenues Limited	20230718	15.41	15.71	15.22	15.37	1249022	15.37	down	down	correct
539814.BSE	Le Lavoir Limited	20230718	61.99	62.35	61	61.35	2932	61.35	down	down	correct
539835.BSE	Superior Finlease Limited	20230718	1.28	1.4	1.28	1.39	4173	1.39	up	up	correct
539837.BSE	Raghav Productivity Enhancers Limited	20230718	1045	1049.8	1017	1021.8	7843	1021.8	down	down	correct
539841.BSE	Lancer Container Lines Limited	20230718	149.15	150	144.75	146.4	225293	146.4	down	down	correct
539871.BSE	Thyrocare Technologies Limited	20230718	564.65	610.05	563.7	581.95	46282	581.95	up	up	correct
539874.BSE	Ujjivan Financial Services Limited	20230718	436	439	430.6	433.95	10511	433.95	down	down	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20230718	1905.45	1914.15	1890	1892.35	194	1892.35	down	down	correct
539884.BSE	Darshan Orna Limited	20230718	3.15	3.15	2.9	2.96	51988	2.96	down	up	incorrect
539894.BSE	Madhav Infra Projects Ltd	20230718	5.5	5.7	5.37	5.44	280380	5.44	down	down	correct
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20230718	9.12	9.2	8.73	8.83	312465	8.83	down	up	incorrect
539956.BSE	TAAL Enterprises Limited	20230718	1910	2050	1910	1983.15	5238	1983.15	up	down	incorrect
539963.BSE	Zeal Aqua Limited	20230718	6.8	6.83	6.65	6.7	99385	6.7	down	down	correct
539978.BSE	Quess Corp Limited	20230718	440	477.4	440	444.5	5802	444.5	up	up	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20230718	2500	2500	2499	2499	55	2499	down	down	correct
539986.BSE	Commercial Syn Bags Limited	20230718	61.8	64.35	59.55	59.99	31846	59.99	down	down	correct
540047.BSE	Dilip Buildcon Limited	20230718	243.1	245.55	238.05	239.95	18089	239.95	down	down	correct
540048.BSE	S.P. Apparels Limited	20230718	483.85	499.9	483.85	497.45	2761	497.45	up	up	correct
540064.BSE	Future Retail Limited	20230718	3.58	3.58	3.58	3.58	228678	3.58
540073.BSE	BLS International Services Limited	20230718	222.3	224.6	217.1	218.95	177132	218.95	down	down	correct
540078.BSE	Mitsu Chem Plast Limited	20230718	194.4	194.4	189.8	190.4	13335	190.4	down	down	correct
540083.BSE	TV Vision Limited	20230718	2.51	2.6	2.51	2.6	1762	2.6	up	up	correct
540108.BSE	Tiaan Consumer Limited	20230718	3.09	3.09	2.79	2.8	8230	2.8	down	up	incorrect
540124.BSE	G N A Axles Limited	20230718	904.7	908.95	886.95	895.65	9103	895.65	down	down	correct
540143.BSE	Sagarsoft (India) Limited	20230718	145	151.95	141.05	144	13152	144	down	down	correct
540145.BSE	Valiant Organics Limited	20230718	508.95	508.95	489.25	494.65	8921	494.65	down	down	correct
540146.BSE	Aditya Consumer Marketing Limited	20230718	59	61	55.99	56.7	23000	56.7	down	down	correct
540147.BSE	Shashijit Infraprojects Limited	20230718	34.99	34.99	33.54	33.54	3762	33.54	down	down	correct
540173.BSE	PNB Housing Finance Limited	20230718	643.1	644.25	625.5	630.6	13509	630.6	down	down	correct
540203.BSE	Sheela Foam Limited	20230718	1300.1	1363.55	1219.45	1236.05	223577	1236.05	down	down	correct
540210.BSE	The Mandhana Retail Ventures Limited	20230718	11.99	12.37	11.83	12.17	7702	12.17	up	up	correct
540212.BSE	TCI Express Limited	20230718	1558.8	1566.5	1528.85	1541.5	1034	1541.5	down	down	correct
540222.BSE	Laurus Labs Limited	20230718	351.8	354.4	347.1	353	97196	353	up	up	correct
540268.BSE	Dhanvarsha Finvest Limited	20230718	49.45	51.9	47.45	49.59	138676	49.59	up	up	correct
540311.BSE	Jitf Infralogistics Ltd	20230718	545.35	545.35	545.35	545.35	1758	545.35
540376.BSE	Avenue Supermarts Limited	20230718	3700.85	3712	3672	3676.75	45929	3676.75	down	down	correct
540401.BSE	Maximus International Limited	20230718	16.32	16.32	15.5	15.93	87118	15.93	down	down	correct
540403.BSE	CL Educate Limited	20230718	75.98	75.98	69.5	71.23	12660	71.23	down	up	incorrect
540497.BSE	S Chand and Company Limited	20230718	206	210.5	205.2	206.55	10927	206.55	up	up	correct
540530.BSE	Housing and Urban Development Corporation Limited	20230718	59.94	59.94	58.67	58.96	177558	58.96	down	up	incorrect
540544.BSE	PSP Projects Limited	20230718	722.5	724.1	711.75	719.7	3967	719.7	down	up	incorrect
540545.BSE	Bhakti Gems and Jewellery Limited	20230718	12.2	12.2	11.75	11.92	17366	11.92	down	down	correct
540575.BSE	Star Cement Limited	20230718	143	145.4	141.6	142.65	25230	142.65	down	down	correct
540590.BSE	Riddhi Corporate Services Limited	20230718	206	206	199.95	200.6	904	200.6	down	down	correct
540595.BSE	Tejas Networks Limited	20230718	836.1	847.85	807.15	812.8	86375	812.8	down	down	correct
540596.BSE	Eris Lifesciences Limited	20230718	720.95	732.45	714.15	729.5	6115	729.5	up	up	correct
540615.BSE	7NR Retail Limited	20230718	0.66	0.68	0.66	0.67	585453	0.67	up	up	correct
540642.BSE	Salasar Techno Engineering Limited	20230718	52.1	54.3	51.7	52.21	119320	52.21	up	up	correct
540648.BSE	Palash Securities Limited	20230718	112.15	112.15	104.05	104.5	761	104.5	down	down	correct
540649.BSE	Avadh Sugar & Energy Limited	20230718	558.1	564.25	540	549.4	4668	549.4	down	down	correct
540650.BSE	Magadh Sugar & Energy Limited	20230718	414.65	418.85	406.45	407	1199	407	down	down	correct
540651.BSE	Jigar Cables Limited	20230718	38	38	38	38	0	38
540673.BSE	SIS Limited	20230718	425.15	425.85	408.95	419.85	4824	419.85	down	down	correct
540678.BSE	Cochin Shipyard Limited	20230718	664.75	679.95	648.75	660.15	101374	660.15	down	down	correct
540679.BSE	Sms Lifesciences India Ltd.	20230718	508.75	537	508.75	520.35	339	520.35	up	down	incorrect
540680.BSE	KIOCL Limited	20230718	200.15	200.15	193.35	194.15	4166	194.15	down	down	correct
540686.BSE	Smruthi Organics Limited	20230718	131	131	123	124.15	10849	124.15	down	down	correct
540692.BSE	Apex Frozen Foods Limited	20230718	213.2	220	213.2	215.2	19240	215.2	up	up	correct
540702.BSE	Lasa Supergenerics Limited	20230718	21.39	21.39	21	21.33	3038	21.33	down	up	incorrect
540704.BSE	Matrimony.com Limited	20230718	650	650	626.85	629.95	135	629.95	down	down	correct
540709.BSE	Reliance Home Finance Limited	20230718	3.22	3.22	3.16	3.16	1348063	3.16	down	down	correct
540710.BSE	Capacit'e Infraprojects Limited	20230718	228	229.8	222.5	225.65	43791	225.65	down	down	correct
540715.BSE	Sagar Diamonds Limited	20230718	35.96	35.96	35.96	35.96	0	35.96
540716.BSE	ICICI Lombard General Insurance Company Limited	20230718	1350.05	1373.45	1344.55	1352.2	13599	1352.2	up	up	correct
540719.BSE	SBI Life Insurance Company Limited	20230718	1314.15	1322.15	1306	1315	14672	1315	up	up	correct
540724.BSE	Prataap Snacks Limited	20230718	832	842.85	818	832.45	1347	832.45	up	up	correct
540726.BSE	Trident Texofab Limited	20230718	64	66.74	64	65.5	4425	65.5	up	up	correct
540729.BSE	Vanta Bioscience Limited	20230718	46	46	43.87	43.9	7500	43.9	down	down	correct
540735.BSE	IRIS Business Services Limited	20230718	76.29	78.55	75.8	76.75	5372	76.75	up	up	correct
540737.BSE	Shree Ganesh Remedies Limited	20230718	390	395.85	385	389.35	3756	389.35	down	down	correct
540743.BSE	Godrej Agrovet Limited	20230718	476.95	528	467.9	499.05	120435	499.05	up	up	correct
540749.BSE	MAS Financial Services Limited	20230718	770.65	777.1	765.4	768.2	2216	766.35	down	down	correct
540750.BSE	Indian Energy Exchange Limited	20230718	125.45	125.45	122.5	123.1	315632	123.1	down	down	correct
540755.BSE	General Insurance Corporation of India	20230718	185.1	188.55	185.1	187.2	29626	187.2	up	up	correct
540756.BSE	Kaarya Facilities and Services Limited	20230718	8.3	8.3	8.3	8.3	0	8.3
540757.BSE	Sheetal Cool Products Limited	20230718	401	424.25	390	424.25	19412	424.25	up	up	correct
540768.BSE	Mahindra Logistics Limited	20230718	391	430	389.45	399.65	133306	399.65	up	up	correct
540769.BSE	The New India Assurance Company Limited	20230718	118	118	115	115.5	64171	115.5	down	down	correct
540775.BSE	Khadim India Ltd	20230718	243.1	256	243.1	247.8	24090	247.8	up	down	incorrect
540776.BSE	5paisa Capital Ltd.	20230718	395	397.15	386	388.05	13182	388.05	down	down	correct
540777.BSE	HDFC Life Insurance Company Limited	20230718	666.55	666.6	653.55	656.7	139657	656.7	down	down	correct
540789.BSE	Diligent Media Corporation Limited	20230718	2.9	3.11	2.87	2.91	67781	2.91	up	up	correct
540796.BSE	Ratnabhumi Developers Ltd	20230718	86.5	89.5	86.5	89.5	3259	89.5	up	up	correct
540797.BSE	Shalby Ltd.	20230718	191.85	191.85	183.25	185.45	50595	185.45	down	down	correct
540809.BSE	Mrc Exim Ltd.	20230718	23.05	24.5	22.65	23.33	107808	23.33	up	up	correct
540824.BSE	Astron Paper & Board Mill Ltd.	20230718	25.96	26	25	25.34	9763	25.34	down	down	correct
540879.BSE	Apollo Micro Systems Ltd.	20230718	60.7	61.44	55.75	61.28	754217	61.28	up	up	correct
540902.BSE	Amber Enterprises India Ltd.	20230718	2220	2235.35	2201.65	2211.5	4694	2211.5	down	down	correct
540937.BSE	Medico Remedies Ltd	20230718	76.99	76.99	74.44	76.92	495	76.92	down	down	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20230718	14.87	14.87	13.95	14.3	123616	14.3	down	down	correct
540975.BSE	Aster DM Healthcare Ltd	20230718	308.3	314.55	308.25	312	21120	312	up	up	correct
540980.BSE	The Yamuna Syndicate Limited	20230718	13000.1	13479.95	13000.1	13072.05	4	13072.05	up	up	correct
541019.BSE	H.G. Infra Engineering Limited	20230718	895	895	870.15	871.1	2971	871.1	down	up	incorrect
541083.BSE	Inflame Appliances Limited	20230718	585.05	589.9	550	555.65	16250	555.65	down	down	correct
541096.BSE	Bharat Parenterals Limited	20230718	430.15	443.95	420	429.85	1033	429.85	down	down	correct
541143.BSE	Bharat Dynamics Limited	20230718	1174.95	1186.6	1149.1	1157.45	30365	1157.45	down	down	correct
541144.BSE	Active Clothing Co Limited	20230718	50	51.55	48	51	2348	51	up	up	correct
541153.BSE	Bandhan Bank Limited	20230718	216.7	218.45	213.8	214.3	1124168	214.3	down	down	correct
541163.BSE	Sandhar Technologies Limited	20230718	362.15	363.75	349.2	353.95	17958	353.95	down	down	correct
541195.BSE	Mishra Dhatu Nigam Limited	20230718	311.7	317.1	306	307.4	77127	307.4	down	down	correct
541206.BSE	Orissa Bengal Carrier Limited	20230718	51.05	51.5	50.17	50.42	4651	50.42	down	down	correct
541233.BSE	Lemon Tree Hotels Limited	20230718	93	93	91.1	91.9	133384	91.9	down	down	correct
541269.BSE	Chemfab Alkalis Limited	20230718	391.05	398.4	367.15	371.1	31319	371.1	down	up	incorrect
541301.BSE	Orient Electric Limited	20230718	242	242.2	232.75	236.1	13441	235.3318	down	down	correct
541304.BSE	Indo Us Bio-Tech Limited	20230718	302.5	302.5	302.5	302.5	500	302.5
541336.BSE	IndoStar Capital Finance Limited	20230718	149.5	151.95	147.5	149.1	6966	149.1	down	down	correct
541352.BSE	Megastar Foods Limited	20230718	280.1	294.9	280.1	291.3	2032	291.3	up	down	incorrect
541400.BSE	ZIM Laboratories Limited	20230718	121.95	127.65	120.15	122.75	137992	122.75	up	up	correct
541450.BSE	Adani Green Energy Limited	20230718	968	1020	957.45	974.35	86911	974.35	up	up	correct
541540.BSE	Solara Active Pharma Sciences Limited	20230718	374.6	386.1	374.6	382.8	14721	382.8	up	up	correct
541545.BSE	Talwalkars Healthclubs Limited	20230718	0.95	0.95	0.95	0.95	0	0.95
541556.BSE	RITES Limited	20230718	411.95	419	407.15	408.75	176915	408.75	down	down	correct
541557.BSE	Fine Organic Industries Limited	20230718	4800.05	4825.95	4737.5	4785.6	5544	4785.6	down	down	correct
541634.BSE	Raw Edge Industrial Solutions Limited	20230718	49	49	49	49	1	49
541700.BSE	TCNS Clothing Co. Limited	20230718	416.45	418.25	415.6	416.7	3301	416.7	up	up	correct
541770.BSE	CreditAccess Grameen Limited	20230718	1302	1339.65	1281.5	1308.85	14573	1308.85	up	up	correct
541929.BSE	Synergy Green Industries Limited	20230718	202	208	191.15	198.95	3384	198.95	down	down	correct
541956.BSE	Ircon International Limited	20230718	84.3	88.75	83.7	86.49	2658940	86.49	up	up	correct
541972.BSE	SBI - ETF - SENSEX NEXT 50	20230718	573	573	570	570	129	570	down	down	correct
541974.BSE	Manorama Industries Limited	20230718	1805	1809.7	1714.75	1714.75	1130	1714.75	down	down	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20230718	616.6	616.6	596.65	603.9	44382	603.9	down	down	correct
542012.BSE	A-1 Acid Limited	20230718	352.4	352.95	349.9	352.25	57534	352.25	down	down	correct
542013.BSE	Dolfin Rubbers Limited	20230718	135.4	135.4	129	131.45	708	131.45	down	down	correct
542019.BSE	Shubham Polyspin Limited	20230718	21	21	20.01	20.5	6204	20.5	down	down	correct
542141.BSE	Techno Electric & Engineering Company Limited	20230718	417.2	449.25	417.2	443.05	16290	443.05	up	up	correct
542206.BSE	Nivaka Fashions Limited	20230718	2.21	2.27	2.17	2.18	13043	2.18	down	down	correct
542231.BSE	Nila Spaces Limited	20230718	3.4	3.4	3.23	3.36	118197	3.36	down	down	correct
542233.BSE	Trejhara Solutions Limited	20230718	68.06	70.34	68	68.04	4647	68.04	down	down	correct
542333.BSE	RPSG Ventures Limited	20230718	470.05	487.4	466.05	475.1	7006	475.1	up	up	correct
542351.BSE	Gloster Limited	20230718	747	756	747	749.85	2353	749.85	up	up	correct
542367.BSE	Xelpmoc Design and Tech Limited	20230718	98.55	100.3	95.1	95.89	10182	95.89	down	down	correct
542383.BSE	Ritco Logistics Limited	20230718	271.95	274.2	245.35	252.25	25402	252.25	down	down	correct
542399.BSE	Chalet Hotels Limited	20230718	459.7	469.25	454.3	468.2	10497	468.2	up	up	correct
542460.BSE	The Anup Engineering Limited	20230718	1905.15	1909	1841.55	1849.35	1367	1835.0638	down	down	correct
542484.BSE	Arvind Fashions Limited	20230718	342	345	331.75	340.2	18430	340.2	down	down	correct
542597.BSE	MSTC Limited	20230718	388.9	439.15	388.05	417.8	407443	417.8	up	down	incorrect
542602.BSE	Embassy Office Parks REIT	20230718	308.5	309.5	304.5	308.56	13753	308.56	up	down	incorrect
542627.BSE	Chandni Machines Limited	20230718	11.96	11.96	11.26	11.26	1036	11.26	down	down	correct
542649.BSE	Rail Vikas Nigam Limited	20230718	120.35	121.7	119.15	119.75	850928	119.75	down	down	correct
542650.BSE	Metropolis Healthcare Limited	20230718	1462.75	1473.45	1429.75	1447.75	9445	1447.75	down	down	correct
542651.BSE	KPIT Technologies Limited	20230718	1095.05	1109.25	1058	1065.6	43723	1065.6	down	down	correct
542655.BSE	Vikas Multicorp Limited	20230718	3.22	3.46	3.2	3.3	8917891	3.3	up	up	correct
542665.BSE	Neogen Chemicals Limited	20230718	1603.95	1603.95	1560	1579.35	3907	1579.35	down	down	correct
542667.BSE	White Organic Retail Limited	20230718	7.35	7.5	7.04	7.21	123544	7.21	down	down	correct
542669.BSE	BMW Industries Ltd.	20230718	29.56	30.58	29.56	29.96	20624	29.96	up	down	incorrect
542677.BSE	Mahesh Developers Limited	20230718	11.01	11.01	10.5	10.5	326	10.5	down	down	correct
542684.BSE	Prakash Pipes Limited	20230718	192.95	192.95	185	186.35	27817	186.35	down	down	correct
542685.BSE	Digicontent Limited	20230718	14.63	15.15	14.63	15.15	208	15.15	up	down	incorrect
542721.BSE	Anand Rayons Ltd.	20230718	38.38	39.47	37.1	38.39	12018	38.39	up	up	correct
542725.BSE	SBC Exports Ltd.	20230718	20.08	20.5	19.85	20.1	125099	20.1	up	up	correct
542729.BSE	DCM Nouvelle Ltd.	20230718	155.5	161.1	155.5	158.55	15059	158.55	up	up	correct
542752.BSE	Affle India Ltd.	20230718	1075.3	1093.85	1069.35	1071.3	26255	1071.3	down	down	correct
542759.BSE	Spandana Sphoorty Financial Ltd.	20230718	757.6	757.6	713	729.75	24608	729.75	down	down	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20230718	331	338.8	326.7	332.2	295083	332.2	up	up	correct
542772.BSE	IIFL Wealth Management Ltd.	20230718	507.35	538	507.35	514.65	3854	514.65	up	down	incorrect
542773.BSE	IIFL Securities Ltd.	20230718	63.4	65.72	63.33	64.16	11597	64.16	up	up	correct
542774.BSE	APM Finvest Ltd.	20230718	49.45	49.45	45.8	46.25	48879	46.25	down	down	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20230718	2779.1	2857.85	2779.1	2844.85	12779	2844.85	up	up	correct
542850.BSE	Goblin India Ltd.	20230718	49.99	50.99	49	50.5	16000	50.5	up	up	correct
542851.BSE	Gensol Engineering Ltd.	20230718	1384	1398.8	1360	1375.65	7177	1375.65	down	up	incorrect
542852.BSE	Vishwaraj Sugar Industries Ltd.	20230718	16.33	16.39	16.1	16.26	32682	16.26	down	down	correct
542862.BSE	Shahlon Silk Industries Ltd.	20230718	13.85	13.85	12.85	12.93	5827	12.93	down	down	correct
542865.BSE	Anuroop Packaging Ltd.	20230718	23.95	25.2	23.95	25.12	6319	25.12	up	up	correct
542867.BSE	CSB Bank Ltd.	20230718	286.45	293	285.2	291.45	18493	291.45	up	up	correct
543282.BSE	Niks Technology Limited	20230718	250	250	250	250	0	250
570001.BSE	Tata Motors Limited	20230718	341.95	341.95	334.15	339.9	200492	339.9	down	down	correct
590005.BSE	Tide Water Oil Co. (India) Limited	20230718	1102.05	1114	1070	1083.6	6810	1083.6	down	down	correct
590006.BSE	Amrutanjan Health Care Limited	20230718	685.95	697	685.05	688.35	6027	688.35	up	up	correct
590018.BSE	Hisar Metal Industries Limited	20230718	161.35	161.95	152.15	153.7	5527	153.7	down	down	correct
590021.BSE	Bharat Rasayan Limited	20230718	9278.8	9499	9278.8	9335.1	77	9335.1	up	up	correct
590022.BSE	Eastern Silk Industries Limited	20230718	2.05	2.1	2.05	2.05	2470	2.05
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20230718	498.65	501.8	475	483.25	93245	483.25	down	down	correct
590025.BSE	Ginni Filaments Limited	20230718	28.3	28.3	27.65	27.65	1550	27.65	down	down	correct
590030.BSE	Southern Petrochemical Industries Corporation Limited	20230718	68.75	69.8	67.75	68.14	63391	68.14	down	down	correct
590031.BSE	De Nora India Limited	20230718	2288.9	2334	2162.3	2239.1	4441	2239.1	down	down	correct
590051.BSE	Saksoft Limited	20230718	318	318.95	309.05	318.1	19093	318.1	up	up	correct
590062.BSE	The Andhra Sugars Limited	20230718	110.4	110.4	107.2	107.95	25478	107.95	down	down	correct
590071.BSE	Sundaram Finance Limited	20230718	2586.45	2586.45	2506.2	2533.8	2541	2533.8	down	down	correct
590072.BSE	Sundaram Brake Linings Limited	20230718	398.95	398.95	390.35	391.15	831	391.15	down	down	correct
590073.BSE	Wheels India Limited	20230718	820.7	835	801.6	804.55	8198	804.55	down	down	correct
590075.BSE	Lambodhara Textiles Limited	20230718	164	164	153.15	153.15	1925	153.15	down	up	incorrect
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20230718	50.32	50.39	50.18	50.32	2133	50.32
590134.BSE	Madras Fertilizers Limited	20230718	81.54	83.5	78.35	81.52	59463	81.52	down	down	correct
5PAISA.BSE	5paisa Capital Limited	20230718	395	397.15	386	388.05	13182	388.05	down	down	correct
AARTIIND.BSE	Aarti Industries Limited	20230718	469.95	469.95	462.05	464.8	56945	464.8	down	up	incorrect
AAVAS.BSE	Aavas Financiers Limited	20230718	1531.55	1568.2	1530.45	1557.45	17843	1557.45	up	up	correct
AAYUSH.BSE	Aayush Food and Herbs Limited	20230718	27.3	28.03	26.04	27	2378	27	down	down	correct
ABBOTINDIA.BSE	Abbott India Limited	20230718	23255.1	23422.5	23000	23349.65	336	23172.0434	up	up	correct
ABMKNO.BSE	ABM Knowledgeware Limited	20230718	103	107	102.15	102.34	15008	102.34	down	down	correct
ACE.BSE	Action Construction Equipment Limited	20230718	620.05	624	605.15	606.8	6106	606.8	down	down	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20230718	1303.95	1348	1285.2	1314.9	8282	1314.9	up	up	correct
ADANIENT.BSE	Adani Enterprises Limited	20230718	2412	2510	2404.8	2416.2	335742	2416.2	up	up	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20230718	732	747.25	725.55	728.55	396028	728.55	down	down	correct
ADANIPOWER.BSE	Adani Power Limited	20230718	246.2	254.4	242.7	246.55	1251167	246.55	up	down	incorrect
ADANITRANS.BSE	Adani Transmission Limited	20230718	775	806.55	768.95	783.25	143561	783.25	up	up	correct
ADCON.BSE	Adcon Capital Services Limited	20230718	1.52	1.56	1.51	1.54	83640	1.54	up	up	correct
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20230718	91.05	93.2	90.51	91.04	3182	91.04	down	down	correct
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20230718	293.9	297.05	290	293.4	7103	293.4	down	down	correct
ADVIKCA.BSE	Advik Capital Limited	20230718	2.09	2.09	2.01	2.06	915815	2.06	down	down	correct
AJIL.BSE	Atlas Jewellery India Limited	20230718	9.27	9.27	9.27	9.27	0	9.27
AJMERA.BSE	Ajmera Realty & Infra India Limited	20230718	371.35	378.05	362	367.3	7520	367.3	down	up	incorrect
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20230718	8.09	8.14	8.01	8.06	89345	8.06	down	down	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20230718	2772.7	2772.7	2727.55	2746.1	1065	2746.1	down	down	correct
ALICON.BSE	Alicon Castalloy Limited	20230718	847.25	865	832.75	856.5	3452	856.5	up	up	correct
ALMONDZ.BSE	Almondz Global Securities Limited	20230718	77.46	83.1	77.46	82.86	6093	82.86	up	up	correct
ALOKTEXT.BSE	Alok Industries Limited	20230718	16.09	16.22	15.81	15.93	1111362	15.93	down	down	correct
AMAL.BSE	Amal Ltd	20230718	280.8	288	273.35	280.75	4973	280.75	down	down	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20230718	670	670	636.9	642.75	2328208	642.75	down	down	correct
AMDIND.BSE	AMD Industries Limited	20230718	69.69	69.7	65	65.4	1167	65.4	down	down	correct
AMINTAN.BSE	Amin Tannery Limited	20230718	2.07	2.07	1.94	2	66288	2	down	down	correct
ANDREWYU.BSE	Andrew Yule & Company Limited	20230718	25.56	26	25	25.14	19967	25.14	down	down	correct
ANJANIFOODS.BSE	Anjani Foods Limited	20230718	22.5	23.29	22.09	23.23	1283	23.23	up	up	correct
ANSINDUS.BSE	ANS Industries Limited	20230718	7.8	7.8	7.8	7.8	0	7.8
APARINDS.BSE	Apar Industries Limited	20230718	3552	3554.7	3461.45	3498.3	3519	3498.3	down	down	correct
ARCHITORG.BSE	Archit Organosys Limited	20230718	56.5	56.89	55	55.36	20016	55.36	down	up	incorrect
ARENTERP.BSE	Rajdarshan Industries Limited	20230718	31.75	31.75	31.75	31.75	0	31.75
ARFIN.BSE	Arfin India Limited	20230718	33.65	33.65	33.65	33.65	182631	33.65
ARMANFIN.BSE	Arman Financial Services Limited	20230718	2190.05	2229.3	2083.2	2133.6	3507	2133.6	down	down	correct
ARVIND.BSE	Arvind Limited	20230718	138.2	141.75	137.8	139.65	111564	135.9802	up	up	correct
ASHNI.BSE	Ashnisha Industries Limited	20230718	24	24.6	22.5	22.67	104145	22.67	down	down	correct
ASHOKRE.BSE	Ashoka Refineries Limited	20230718	4.84	4.84	4.84	4.84	1300	4.84
ASHRAM.BSE	Ashram Online.com Limited	20230718	4.39	4.39	4.28	4.28	1163	4.28	down	down	correct
ASIANPAINT.BSE	Asian Paints Limited	20230718	3450.05	3521.05	3450.05	3512.75	67785	3512.75	up	up	correct
ASIANTILES.BSE	Asian Granito India Limited	20230718	47.06	48.4	47.06	47.69	32567	47.69	up	up	correct
ASMTEC.BSE	ASM Technologies Limited	20230718	552	560	536	539.75	10019	539.75	down	down	correct
ASTRAL.BSE	Astral Poly Technik Limited	20230718	1840.05	1857.15	1837	1840.2	18415	1840.2	up	up	correct
ASYL.BSE	Advance Syntex Limited	20230718	5.47	5.47	5.47	5.47	0	5.47
ATUL.BSE	Atul Auto Ltd	20230718	6629.3	6636	6571.6	6613.4	1033	6613.4	down	down	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20230718	78.3	79.89	77.05	78.27	131976	78.27	down	up	incorrect
AXISBANK.BSE	Axis Bank Limited	20230718	965.2	979.8	951.45	963.45	232683	963.45	down	down	correct
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20230718	4882.95	4898.4	4829.75	4856.4	20993	4856.4	down	down	correct
BAJAJELEC.BSE	Bajaj Electricals Limited	20230718	1289.8	1305.1	1266.1	1276.15	8480	1276.15	down	down	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20230718	1612	1624.8	1602.4	1617.65	151789	1617.65	up	down	incorrect
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20230718	17.49	17.49	16.78	17.04	2325902	17.04	down	down	correct
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20230718	7448	7474.45	7340	7359.25	709	7359.25	down	down	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20230718	7525	7554.75	7372.8	7419.25	20340	7419.25	down	down	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20230718	43	43.85	42.71	43.01	9417	43.01	up	up	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20230718	2415.9	2442	2395	2401.75	8832	2401.75	down	up	incorrect
BANCOINDIA.BSE	Banco Products (India) Limited	20230718	335.85	336.7	324.9	327.75	32215	327.75	down	down	correct
BAPACK.BSE	B & A Packaging India Limited	20230718	183.8	183.8	179.15	182	156	182	down	down	correct
BASML.BSE	Bannari Amman Spinning Mills Ltd	20230718	47.66	47.66	46.21	47.03	9595	47.03	down	down	correct
BCLENTERPR.BSE	BCL Enterprises Limited	20230718	1.15	1.16	1.13	1.14	217423	1.14	down	down	correct
BEEKAY.BSE	Beekay Steel Industries Limited	20230718	547.05	576	547.05	565.9	9927	565.9	up	up	correct
BEMHY.BSE	Bemco Hydraulics Limited	20230718	644.5	644.5	620.25	625	422	625	down	up	incorrect
BESTEAST.BSE	Best Eastern Hotels Limited	20230718	30.43	31.41	28.43	30.87	27	30.87	up	up	correct
BFLAFL.BSE	BFL Asset Finvest Limited	20230718	12.3	12.99	12.3	12.83	17427	12.83	up	up	correct
BHARTIARTL.BSE	Bharti Airtel Limited	20230718	878.1	880	863	875.75	318615	875.75	down	down	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20230718	57.2	57.2	57.2	57.2	11	57.2
BIGBLOC.BSE	Bigbloc Construction Limited	20230718	155.1	158.05	152.85	154.4	11283	154.4	down	up	incorrect
BIOCON.BSE	Biocon Limited	20230718	265	269.6	265	265.95	209725	265.95	up	up	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20230718	44.6	45.1	44.4	44.75	2361	44.75	up	up	correct
BLACKROSE.BSE	Black Rose Industries Limited	20230718	137.05	138.9	136.15	136.55	18199	136.55	down	down	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20230718	413.05	415.45	411.5	412.1	10707	412.1	down	up	incorrect
BLUECOAST.BSE	Blue Coast Hotels Limited	20230718	4.35	4.35	4.35	4.35	0	4.35
BNL.BSE	Beekay Niryat Limited	20230718	57.99	57.99	55.9	56.99	37789	56.99	down	down	correct
BODALCHEM.BSE	Bodal Chemicals Limited	20230718	76.64	76.64	74.85	75.28	10920	75.28	down	down	correct
BORORENEW.BSE	Borosil Renewables Ltd	20230718	483.05	486.2	474.6	475.8	38147	475.8	down	down	correct
BOSCHLTD.BSE	Bosch Limited	20230718	18950.05	19649.6	18950.05	19175.65	3043	19175.65	up	down	incorrect
BPCL.BSE	Bharat Petroleum Corporation Limited	20230718	383.05	387.75	378.2	378.95	117874	378.95	down	down	correct
BRNL.BSE	Bharat Road Network Limited	20230718	30.84	30.89	30	30.21	10549	30.21	down	down	correct
BSOFT.BSE	BSOFT	20230718	384.15	384.15	384.15	384.15	300614	384.15
BURGERKING.BSE	Burger King India Limited	20230718	110.15	111.45	108.3	108.9	80734	108.9	down	down	correct
CANBK.BSE	Canara Bank	20230718	335	335.6	326.65	328.3	562600	328.3	down	down	correct
CASTROLIND.BSE	Castrol India Limited	20230718	130.6	132	128.95	129.65	83491	129.65	down	down	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20230718	6.9	7.14	6.85	6.85	27386	6.85	down	down	correct
CEATLTD.BSE	CEAT Limited	20230718	2460.05	2488.75	2378.65	2401	20491	2401	down	up	incorrect
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20230718	6.05	6.16	6	6.16	558552	6.16	up	up	correct
CESC.BSE	CESC Limited	20230718	76.29	76.29	74.79	74.96	49751	74.96	down	down	correct
CGCL.BSE	Capri Global Capital Limited	20230718	798.1	832.35	785.7	794.15	39395	794.15	down	down	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20230718	424.9	432	396.65	421.5	20576	421.5	down	up	incorrect
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20230718	175	175.95	170.7	175	25486	175
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20230718	134.95	134.95	129	130.2	4290	130.2	down	down	correct
CHITRTX.BSE	Chitradurga Spintex Limited	20230718	31.97	31.97	31.97	31.97	0	31.97
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20230718	2.97	2.97	2.89	2.89	377	2.89	down	up	incorrect
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20230718	1174.95	1174.95	1134.7	1146.3	27271	1145.5994	down	up	incorrect
CINEVISTA.BSE	Cinevista Limited	20230718	13.39	13.8	13.29	13.4	4778	13.4	up	up	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20230718	24	24	22.75	23.93	1538	23.93	down	down	correct
COLPAL.BSE	Colgate-Palmolive (India) Limited	20230718	1837	1855.75	1832.65	1838.1	7794	1838.1	up	up	correct
COMFINTE.BSE	Comfort Intech Limited	20230718	4.45	4.67	4.3	4.66	1287597	4.66	up	down	incorrect
COMPUSOFT.BSE	Compucom Software Limited	20230718	20.8	21.35	20.4	20.6	4918	20.6	down	down	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20230718	77.7	79.3	76.2	77.74	75521	77.74	up	up	correct
CORALFINAC.BSE	Coral India Finance and Housing Limited	20230718	36.12	37.38	36.12	36.91	21147	36.91	up	up	correct
CROWNTOURS.BSE	Crown Tours Limited	20230718	23.65	23.65	23.65	23.65	86	23.65
CSL.BSE	Continental Securities Limited	20230718	6.85	6.85	6.24	6.28	41531	6.28	down	down	correct
CSURGSU.BSE	Centenial Surgical Suture Limited	20230718	74.5	74.5	72.02	73.5	1018	73.5	down	down	correct
CUB.BSE	City Union Bank Ltd	20230718	131.2	131.65	129.15	129.95	117862	129.95	down	down	correct
CYIENT.BSE	Cyient Limited	20230718	1460	1479.2	1436.55	1457.5	20443	1457.5	down	down	correct
DABUR.BSE	Dabur India Limited	20230718	579.05	581.8	573.25	576.55	24804	573.8582	down	up	incorrect
DAMOINDUS.BSE	Damodar Industries Limited	20230718	47.8	47.8	45.38	45.74	4377	45.74	down	down	correct
DATAMATICS.BSE	Datamatics Global Services Limited	20230718	542.05	616.95	542.05	602.85	240964	602.85	up	up	correct
DCBBANK.BSE	DCB Bank Limited	20230718	126.5	127.8	123.45	124.65	57395	124.65	down	up	incorrect
DELTA.BSE	Delta Industrial Resources Limited	20230718	17	17	15.45	16.82	1963	16.82	down	down	correct
DHRUV.BSE	Dhruv Consultancy Services Limited	20230718	51.6	52.05	49.85	50.43	8948	50.43	down	down	correct
DHUNINV.BSE	Dhunseri Investments Limited	20230718	723.8	730	711	711.9	206	711.9	down	down	correct
DOLAT.BSE	Dolat Investments Limited	20230718	45.15	46	44.7	44.78	29929	44.78	down	down	correct
DOLLAR.BSE	Dollar Industries Limited	20230718	370.35	370.35	370.35	370.35	3261	370.35
DONEAR.BSE	Donear Industries Limited	20230718	98.75	99	96.81	97.08	27381	97.08	down	down	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20230718	5229.95	5229.95	5149.1	5190.8	10902	5190.8	down	down	correct
DSINVEST.BSE	Dalal Street Investments Limited	20230718	271.3	271.3	260.7	268.9	228	268.9	down	up	incorrect
DSSL.BSE	Dynacons Systems and Solutions Ltd	20230718	564.9	567.55	535	565.9	24143	565.9	up	up	correct
DUKEOFS.BSE	Duke Offshore Limited	20230718	7.05	7.38	7.05	7.38	305	7.38	up	up	correct
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20230718	90.23	90.23	90.23	90.23	22235	90.23
DYNAMIND.BSE	Dynamic Industries Limited	20230718	60.25	62.84	59.45	62	1667	62	up	down	incorrect
DYNPRO.BSE	Dynemic Products Limited	20230718	278	278	278	278	6400	278
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20230718	4.78	4.79	4.5	4.6	35944	4.6	down	down	correct
EIHOTEL.BSE	EIH Limited	20230718	218.85	218.85	210.25	214.25	39829	214.25	down	down	correct
EKC.BSE	Everest Kanto Cylinder Limited	20230718	117.3	118.85	113.4	114.55	76756	114.55	down	down	correct
EMAMILTD.BSE	Emami Limited	20230718	417.8	417.8	417.8	417.8	4314	417.8
EMKAY.BSE	Emkay Global Financial Services Limited	20230718	74.22	75.87	73.21	75.8	2860	75.8	up	up	correct
ENDURANCE.BSE	Endurance Technologies Limited	20230718	1704.85	1733.6	1679.05	1691.85	1275	1691.85	down	down	correct
ENERGYDEV.BSE	Energy Development Company Limited	20230718	17.99	17.99	17	17.38	4394	17.38	down	down	correct
ENGINERSIN.BSE	Engineers India Limited	20230718	129.05	132.8	127.7	131.6	834763	131.6	up	down	incorrect
ENTRINT.BSE	Enterprise International Limited	20230718	17.55	17.69	17.01	17.02	201	17.02	down	down	correct
ESCORTS.BSE	Escorts Limited	20230718	2360.05	2380	2335	2344.1	6865	2344.1	down	down	correct
ESSARSHPNG.BSE	Essar Shipping Limited	20230718	11.65	11.79	11.27	11.35	19467	11.35	down	down	correct
ESTER.BSE	Ester Industries Limited	20230718	106.85	108.9	106.8	107.55	17658	107.55	up	up	correct
EVEREADY.BSE	Eveready Industries India Limited	20230718	338.75	341.95	336	340.55	3734	340.55	up	up	correct
EVERESTO.BSE	Everest Organics Limited	20230718	127	127	123.5	124.1	2918	124.1	down	down	correct
FEL.BSE	Future Enterprises Limited	20230718	0.85	0.85	0.85	0.85	4705	0.85
FELDVR.BSE	Future Enterprises Limited	20230718	5.71	5.71	5.71	5.71	2771	5.71
FILTRA.BSE	Filtra Consultants and Engineers Limited	20230718	38	38	37.95	37.95	6000	37.95	down	down	correct
GAIL.BSE	GAIL (India) Limited	20230718	109	109.15	108.45	108.9	373949	108.9	down	down	correct
GALADAFIN.BSE	Galada Finance Limited	20230718	11.85	11.85	11.85	11.85	15	11.85
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20230718	612	618	602.65	613.2	2500	613.2	up	down	incorrect
GANECOS.BSE	Ganesha Ecosphere Limited	20230718	1060.4	1065.55	1044.7	1051.8	597	1051.8	down	down	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20230718	417.8	491.3	389	469.6	186700	469.6	up	down	incorrect
GCMCAPI.BSE	GCM Capital Advisors Limited	20230718	3.37	3.6	3.26	3.57	16000	3.57	up	down	incorrect
GCMSECU.BSE	GCM Securities Limited	20230718	1.77	1.78	1.74	1.78	30731	1.78	up	down	incorrect
GENPHARMA.BSE	Generic Pharmasec Ltd	20230718	3.39	3.39	3.26	3.34	313027	3.34	down	up	incorrect
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20230718	189.75	192.75	176.65	185.8	412991	185.8	down	down	correct
GEPIL.BSE	GE Power India Limited	20230718	163.4	174	156.6	160.85	141894	160.85	down	down	correct
GHCL.BSE	GHCL Limited	20230718	523.45	531.4	521.1	529.3	7868	529.3	up	up	correct
GITARENEW.BSE	Gita Renewable Energy Limited	20230718	96.35	97.9	94.25	95.2	3934	95.2	down	down	correct
GKB.BSE	GKB Ophthalmics Limited	20230718	91.99	92	88.5	88.99	3650	88.99	down	down	correct
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20230718	95.19	95.7	85.55	88.36	54111	88.36	down	down	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20230718	39	39.49	38	38.67	32357	38.67	down	down	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20230718	179.45	180.85	175	177.4	237145	177.4	down	down	correct
GODAVARI.BSE	Godavari Drugs Limited	20230718	94.13	95.9	92	93.23	5517	93.23	down	down	correct
GODREJIND.BSE	Godrej Industries Limited	20230718	492.15	492.65	482.1	485.2	10075	485.2	down	up	incorrect
GOGIACAP.BSE	Gogia Capital Services Limited	20230718	111.45	111.45	111.45	111.45	0	111.45
GOKAKTEX.BSE	Gokak Textiles Limited	20230718	36.12	36.12	36.12	36.12	0	36.12
GOKULAGRO.BSE	Gokul Agro Resources Limited	20230718	107.05	109.05	106.4	107.3	38346	107.3	up	up	correct
GOLDENTOBC.BSE	Golden Tobacco Limited	20230718	42.4	42.4	40.86	41	727	41	down	down	correct
GOLDIAM.BSE	Goldiam International Limited	20230718	124.95	126.25	124	124.6	42759	124.6	down	down	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20230718	104	108.05	102.55	103.65	1882	103.65	down	down	correct
GPPL.BSE	Gujarat Pipavav Port Limited	20230718	121.5	124.6	119.95	120.75	67576	117.4311	down	down	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20230718	108.7	111.1	108.1	108.35	22580	108.35	down	up	incorrect
GREAVESCOT.BSE	Greaves Cotton Limited	20230718	140.35	140.35	136.95	137.2	51471	137.2	down	down	correct
GSPL.BSE	Gujarat State Petronet Limited	20230718	300	300.3	293.5	294.1	8216	294.1	down	up	incorrect
GSS.BSE	GSS Infotech Limited	20230718	183	183.15	178.9	179.55	23354	179.55	down	down	correct
GTL.BSE	GTL Limited	20230718	7.15	7.37	7.09	7.14	259375	7.14	down	down	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20230718	0.78	0.8	0.77	0.78	23121311	0.78
HAL.BSE	Hindustan Aeronautics Limited	20230718	3830	3874.9	3813	3849.85	63571	3849.85	up	down	incorrect
HALDER.BSE	Halder Venture Limited	20230718	259.4	259.4	250.2	254.1	149	254.1	down	down	correct
HARIAEXPO.BSE	Haria Exports Limited	20230718	4.75	5.2	4.56	5.2	518	5.2	up	down	incorrect
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20230718	1.9	1.9	1.77	1.79	11033	1.79	down	down	correct
HAWKINCOOK.BSE	Hawkins Cookers Limited	20230718	6597.8999	6597.8999	6530.0498	6550.5	1346	6550.5	down	down	correct
HBANKETF.BSE	HDFC Mutual Fund	20230718	459	463.59	458	458.48	126	458.48	down	down	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20230718	3.83	3.93	3.69	3.9	6006	3.9	up	down	incorrect
HBLPOWER.BSE	HBL Power Systems Limited	20230718	167.85	172.75	165.35	167.5	352623	167.5	down	down	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20230718	14.21	14.4	13.92	14.01	68306	14.01	down	down	correct
HCLTECH.BSE	HCL Technologies Limited	20230718	1154.05	1170	1147.15	1167.3	50479	1157.3103	up	down	incorrect
HDFCAMC.BSE	HDFC Asset Management Company Limited	20230718	2384.05	2407	2359.75	2373.25	12704	2373.25	down	down	correct
HDFCBANK.BSE	HDFC Bank Limited	20230718	1695	1704	1670.05	1677.2	728103	1677.2	down	down	correct
HDIL.BSE	Housing Development and Infrastructure Limited	20230718	2.61	2.61	2.61	2.61	0	2.61
HEIDELBERG.BSE	HeidelbergCement India Limited	20230718	179.95	181	173.55	174.1	57341	174.1	down	down	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20230718	3090	3120.1	3086.45	3116	13816	3116	up	up	correct
HIL.BSE	HIL Limited	20230718	2980.05	2992	2823.6	2890.85	1285	2866.2855	down	up	incorrect
HINDALCO.BSE	Hindalco Industries Limited	20230718	447	448.85	442.3	444.7	101003	444.7	down	down	correct
HINDMOTORS.BSE	Hindustan Motors Limited	20230718	14.68	14.68	14	14.15	116974	14.15	down	down	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20230718	12.52	12.52	12.52	12.52	0	12.52
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20230718	212.05	217.55	211.45	212.8	23984	212.8	up	up	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20230718	2680.05	2701	2677.2	2683.4	73100	2683.4	up	down	incorrect
HIRECT.BSE	Hind Rectifiers Limited	20230718	293.5	293.5	285	286.4	200	286.4	down	down	correct
HMVL.BSE	Hindustan Media Ventures Limited	20230718	63.9	64.2	61.5	63.97	17020	63.97	up	up	correct
HOCL.BSE	Hindustan Organic Chemicals Limited	20230718	28.8	28.8	27.6	27.88	38309	27.88	down	down	correct
HONAUT.BSE	Honeywell Automation India Limited	20230718	43429.3	43500	43183.1	43319.15	67	43319.15	down	up	incorrect
HPL.BSE	HPL Electric & Power Limited	20230718	239.8	245	221.7	221.7	495234	221.7	down	down	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20230718	142	145	140.2	144.4	527143	144.4	up	up	correct
ICICIBANK.BSE	ICICI Bank Limited	20230718	975	987.65	970.7	975.55	388506	975.55	up	up	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20230718	589.95	589.95	568.5	575.3	139527	575.3	down	down	correct
ICSL.BSE	Integrated Capital Services Ltd	20230718	3.88	3.94	3.69	3.71	8665	3.71	down	down	correct
IDEA.BSE	Vodafone Idea Limited	20230718	7.6	7.92	7.54	7.63	54040160	7.63	up	up	correct
IFCI.BSE	IFCI Limited	20230718	12.88	12.93	12.57	12.65	1371323	12.65	down	down	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20230718	376.05	385	367.8	371.75	13775	371.75	down	down	correct
IFINSEC.BSE	India Finsec Limited	20230718	33.78	33.78	33.78	33.78	1005	33.78
IIFL.BSE	IIFL Finance Limited	20230718	553.3	564	544.95	555.25	29820	555.25	up	up	correct
IISL.BSE	Indian Infotech Software Ltd	20230718	2.7	2.7	2.7	2.7	4	2.7
IMPAL.BSE	India Motor Parts & Accessories Limited	20230718	808.25	808.25	793.85	799.75	635	784.8107	down	up	incorrect
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20230718	237.95	244.55	228.9	234.95	28846	234.0981	down	down	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20230718	34.8	36.5	33.21	35.07	7815	35.07	up	down	incorrect
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20230718	46.04	46.25	45	45	1834	45	down	down	correct
INDRAIND.BSE	Indra Industries Limited	20230718	3.5	3.5	3.33	3.33	50	3.33	down	down	correct
INDRENEW.BSE	Ind Renewable Energy Limited	20230718	14.05	14.75	14.05	14.7	9952	14.7	up	up	correct
INDUSFINL.BSE	Indus Finance Limited	20230718	15.92	17	15.92	17	2272	17	up	up	correct
INDUSINDBK.BSE	IndusInd Bank Limited	20230718	1400	1409.1	1382.2	1390.3	141654	1390.3	down	down	correct
INDUSTOWER.BSE	Indus Towers Ltd	20230718	172.1	175	168.7	169.45	852570	169.45	down	down	correct
INFY.BSE	Infosys Limited	20230718	1422.75	1422.75	1422.75	1422.75	418927	1422.75
INTSTOIL.BSE	Inter State Oil Carrier Limited	20230718	25.99	25.99	25	25.07	4335	25.07	down	down	correct
IOB.BSE	Indian Overseas Bank	20230718	26.61	26.68	25.6	25.73	1465961	25.73	down	down	correct
IOC.BSE	Indian Oil Corporation Limited	20230718	98	98.34	97.17	97.53	1496449	97.53	down	down	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20230718	378	379.7	373.05	375.15	11463	375.15	down	down	correct
ISWL.BSE	India Steel Works Limited	20230718	1.91	1.91	1.79	1.8	94319	1.8	down	down	correct
ITC.BSE	ITC Limited	20230718	472.1	474.2	471.15	472.45	149602	472.45	up	down	incorrect
ITDCEM.BSE	ITD Cementation India Limited	20230718	180.1	182.55	176.25	179.8	106093	179.8	down	up	incorrect
IVC.BSE	IL&FS Investment Managers Limited	20230718	8.36	8.36	8.26	8.27	114386	8.27	down	up	incorrect
IWP.BSE	The Indian Wood Products Company Limited	20230718	23.49	23.49	22.02	22.79	5045	22.79	down	down	correct
IZMO.BSE	Izmo Ltd	20230718	182.05	190.85	182.05	190.85	5272	190.85	up	up	correct
JAGANLAM.BSE	Jagan Lamps Limited	20230718	65	65	63.2	64.21	4480	64.21	down	down	correct
JAGRAN.BSE	Jagran Prakashan Limited	20230718	89.06	92.07	88.1	88.36	51241	88.36	down	down	correct
JAICORPLTD.BSE	Jai Corp Limited	20230718	182.85	183.2	174.55	177	143783	177	down	down	correct
JAIPAN.BSE	Jaipan Industries Limited	20230718	45.31	47	43.2	44.62	1333	44.62	down	down	correct
JAMESWARREN.BSE	James Warren Tea Limited	20230718	241.95	241.95	235.35	237.15	904	237.15	down	down	correct
JAMSHRI.BSE	Jamshri Realty Limited	20230718	4300	4300	4300	4300	0	4300
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20230718	304.25	304.3	290	291.85	12269	291.85	down	down	correct
JAYCH.BSE	Jayshree Chemicals Limited	20230718	6.95	7.1	6.5	6.76	29586	6.76	down	down	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20230718	25.78	27.55	25.4	26.06	207705	26.06	up	down	incorrect
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20230718	89.9	89.98	88.51	89.02	2934	89.02	down	down	correct
JCTLTD.BSE	JCT Limited	20230718	2.04	2.05	2.01	2.02	830354	2.02	down	down	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20230718	4.85	4.85	4.85	4.85	347	4.85
JHACC.BSE	Jhaveri Credits and Capital Limited	20230718	88.95	88.95	88.95	88.95	0	88.95
JHS.BSE	JHS Svendgaard Laboratories Limited	20230718	22.05	22.73	21.3	22	9771	22	down	up	incorrect
JINDALSAW.BSE	Jindal Saw Limited	20230718	345	348.95	335.7	341.65	187562	341.65	down	down	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20230718	637.5	640.35	625.85	634.1	64516	634.1	down	down	correct
JINDRILL.BSE	Jindal Drilling & Industries Limited	20230718	365.35	376.2	365.35	367.15	2943	367.15	up	up	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20230718	20.89	20.89	20.89	20.89	4522	20.89
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20230718	41.56	41.99	40.82	41.67	544482	41.67	up	up	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20230718	14.51	14.51	14.51	14.51	0	14.51
JKIL.BSE	J. Kumar Infraprojects Limited	20230718	328.85	334	322.5	331.2	19857	331.2	up	up	correct
JKPAPER.BSE	JK Paper Limited	20230718	321.1	324.25	321	323.2	24110	323.2	up	up	correct
JLMORI.BSE	J. L. Morison (India) Limited	20230718	2021.35	2021.35	2021.35	2021.35	0	2021.35
JMFINANCIL.BSE	JM Financial Limited	20230718	76.29	76.29	74.6	74.91	28559	74.91	down	down	correct
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20230718	8.13	8.19	8.04	8.08	1317025	8.08	down	down	correct
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20230718	6.05	6.08	5.95	5.97	13957610	5.97	down	down	correct
JPTSEC.BSE	JPT Securities Limited	20230718	6.12	6.12	6.12	6.12	0	6.12
JRFOODS.BSE	J. R. Foods Limited	20230718	3.61	3.61	3.61	3.61	0	3.61
JSL.BSE	Jindal Stainless Limited	20230718	359	360.3	343.55	350.2	81681	350.2	down	down	correct
JSWSTEEL.BSE	JSW Steel Limited	20230718	797.35	800.75	788.9	790.25	208196	790.25	down	up	incorrect
JTAPARIA.BSE	J. Taparia Projects Limited	20230718	18.87	18.87	18.87	18.87	0	18.87
JTEKTINDIA.BSE	JTEKT India Ltd	20230718	147.3	149.35	145	147.35	20654	147.35	up	up	correct
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20230718	475	476.4	468.5	470.75	35391	470.75	down	down	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20230718	388.25	410	385.95	398.15	64414	398.15	up	up	correct
JYOTI.BSE	Jyoti Limited	20230718	40.41	40.41	40.41	40.41	0	40.41
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20230718	1393	1410	1381.05	1386.3	8320	1386.3	down	down	correct
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20230718	451.65	453.95	444.1	447.35	7847	447.35	down	down	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20230718	1341.7	1360	1338	1357.65	14868	1357.65	up	down	incorrect
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20230718	561	569.1	558	562.4	3336	562.4	up	up	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20230718	8.51	8.99	8.51	8.65	1148	8.65	up	up	correct
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20230718	233	236.9	231.6	235.95	3377	235.95	up	up	correct
KAMDHENU.BSE	Kamdhenu Limited	20230718	321.7	323.8	316.8	319	7110	319	down	down	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20230718	75	75	73.05	74.55	338	73.5423	down	down	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20230718	104.15	124.35	101.55	121.75	94310	121.75	up	up	correct
KARNAVATI.BSE	Karnavati Finance Limited	20230718	5.34	5.34	5.34	5.34	0	5.34
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20230718	128	130	124.8	127.1	167592	127.1	down	up	incorrect
KAYCEEI.BSE	Kaycee Industries Limited	20230718	12201	12201	11670	11999.9004	23	11999.9004	down	down	correct
KBSINDIA.BSE	KBS India Limited	20230718	10.2	10.45	10	10.25	13335	10.25	up	up	correct
KCDGROUP.BSE	Ruchika Industries India Ltd	20230718	26.65	26.65	24.7	26.44	27804	26.44	down	down	correct
KCLINFRA.BSE	KCL Infra Projects Limited	20230718	1.75	1.84	1.75	1.8	92929	1.8	up	down	incorrect
KCP.BSE	The KCP Limited	20230718	113.5	117.75	113.4	113.9	29537	113.9	up	up	correct
KDDL.BSE	KDDL Limited	20230718	1466.85	1466.85	1466.85	1466.85	570	1466.85
KESARENT.BSE	Kesar Enterprises Limited	20230718	75	76.6	74.01	75	3182	75
KESORAMIND.BSE	Kesoram Industries Limited	20230718	71.97	72.21	68.59	68.86	161512	68.86	down	up	incorrect
KEYFINSER.BSE	Keynote Corporate Services Limited	20230718	92.7	92.7	92.7	92.7	200	92.7
KFBL.BSE	Kothari Fermentation and Biochem Limited	20230718	58.5	58.5	55	57.27	7535	57.27	down	down	correct
KHODAY.BSE	Khoday India Limited	20230718	77.17	77.17	77.17	77.17	0	77.17
KHOOBSURAT.BSE	Khoobsurat Limited	20230718	1.17	1.2	1.13	1.17	185910	1.17
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20230718	1.45	1.45	1.45	1.45	0	1.45
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20230718	487	487	487	487	6931	487
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20230718	716	723.7	697.6	705.95	17398	701.4318	down	down	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20230718	685.8	689.4	663	668.6	15106	668.6	down	down	correct
KITEX.BSE	Kitex Garments Limited	20230718	196.9	200.5	195.85	196.95	34755	196.95	up	down	incorrect
KKPLASTICK.BSE	Kkalpana Plastick Limited	20230718	14.33	14.33	14.33	14.33	5	14.33
KLBRENG-B.BSE	Kilburn Engineering Limited	20230718	140.55	144.95	137.1	137.9	117289	137.9	down	up	incorrect
KMSUGAR.BSE	K.M. Sugar Mills Limited	20230718	26.4	26.4	25.61	25.66	7878	25.66	down	down	correct
KNRCON.BSE	KNR Constructions Limited	20230718	246.95	246.95	246.95	246.95	17373	246.95
KOCL.BSE	Kokuyo Camlin Ltd	20230718	2.14	2.27	2.14	2.17	26190	2.17	up	up	correct
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20230718	131.35	134.45	128.7	130.25	46716	129.7502	down	down	correct
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20230718	385.25	387.6	361.9	376.7	30960	376.7	down	down	correct
KOPRAN.BSE	Kopran Limited	20230718	179.2	184.4	174.65	175.65	32740	175.65	down	down	correct
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20230718	1898	1907.65	1880	1891.3	46674	1891.3	down	down	correct
KRBL.BSE	KRBL Limited	20230718	353.4	356.8	347.5	354.9	27608	354.9	up	up	correct
KRISHNA.BSE	Krishna Ventures Limited	20230718	97.9	101.75	96.5	99.75	30225	99.75	up	up	correct
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20230718	18.75	18.75	18.75	18.75	0	18.75
KRITINUT.BSE	Kriti Nutrients Limited	20230718	59.51	59.51	59.51	59.51	134590	59.51
KRL.BSE	Kintech Renewables Limited	20230718	2271.6499	2271.6499	2271.6499	2271.6499	0	2271.6499
KSCL.BSE	Kaveri Seed Company Limited	20230718	577.7	579.65	566	568.45	7275	568.45	down	down	correct
KTKBANK.BSE	The Karnataka Bank Limited	20230718	201	208.9	200.1	205.05	538612	205.05	up	up	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20230718	71.27	71.27	70.04	70.9	615	70.9	down	up	incorrect
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20230718	14397.95	14444	13840	13936.85	1527	13838.0732	down	down	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20230718	1195.05	1234.4	1159	1184	5946	1184	down	up	incorrect
LKPFIN.BSE	LKP Finance Limited	20230718	76.51	78.94	76.51	78.05	1127	78.05	up	up	correct
LKPSEC.BSE	LKP Securities Limited	20230718	11.29	11.29	10.86	11.2	8472	11.2	down	up	incorrect
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20230718	34.68	34.8	31.85	32.8	1798218	32.8	down	down	correct
LOVABLE.BSE	Lovable Lingerie Limited	20230718	125.6	126.75	122	124.1	6924	124.1	down	down	correct
LT.BSE	Larsen & Toubro Limited	20230718	2469	2489.9	2467.45	2474.9	30735	2474.9	up	up	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20230718	5036.05	5073	4944.65	5001.65	49380	5001.65	down	down	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20230718	84.47	84.47	82.11	83.34	6085	83.34	down	down	correct
LUPIN.BSE	Lupin Limited	20230718	933.95	939.95	928.85	934.35	13198	934.35	up	down	incorrect
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20230718	4.45	4.45	4.45	4.45	4818	4.45
M&M.BSE	Mahindra & Mahindra Limited	20230718	1536	1541.1	1526	1535.55	16363	1535.55	down	down	correct
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20230718	316.65	322.45	314.3	316.75	121491	310.8294	up	up	correct
MAANALU.BSE	Maan Aluminium Limited	20230718	322.1	331.95	322.1	329	2707	329	up	up	correct
MACPLASQ.BSE	Machino Plastics Limited	20230718	172.9	177.95	167.05	171.4	6014	171.4	down	down	correct
MADHAV.BSE	Madhav Marbles and Granites Limited	20230718	42.65	43.15	41.51	42.55	5121	42.55	down	down	correct
MADHUCON.BSE	Madhucon Projects Limited	20230718	5.35	5.44	5.25	5.39	5574	5.39	up	up	correct
MAHABANK.BSE	Bank of Maharashtra	20230718	32.25	32.29	31.06	31.5	1483826	31.5	down	down	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20230718	491.8	493.95	486.15	489.15	4786	486.85	down	down	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20230718	46.4	46.5	42.91	43.09	38817	43.09	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20230718	66.5	67	65.55	65.93	35670	65.93	down	down	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20230718	129.35	130.75	126.75	127.8	377730	127.8	down	down	correct
MANUGRAPH.BSE	Manugraph India Limited	20230718	19.15	20.55	19.1	19.5	32429	19.5	up	up	correct
MARALOVER.BSE	Maral Overseas Limited	20230718	56.04	56.3	53.2	53.43	7026	53.43	down	down	correct
MARICO.BSE	Marico Limited	20230718	534.05	535.1	525.85	530.3	13055	530.3	down	down	correct
MARUTI.BSE	Maruti Suzuki India Limited	20230718	9690	9760.05	9602.55	9669.3	5213	9669.3	down	down	correct
MAXHEALTH.BSE	Max Healthcare Institute Limited	20230718	615	615	601.15	603.55	9737	603.55	down	down	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20230718	150.8	151	143.9	144.4	25941	144.4	down	down	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20230718	9.65	9.65	9.01	9.6	5890	9.6	down	up	incorrect
MCX.BSE	Multi Commodity Exchange of India Limited	20230718	1597.9	1597.9	1597.9	1597.9	9491	1597.9
MEL.BSE	Meenakshi Enterprises Limited	20230718	14.5	15.37	14.5	14.8	6972	14.8	up	up	correct
METALFORGE.BSE	Metalyst Forgings Limited	20230718	2.6	2.8	2.6	2.62	3155	2.62	up	down	incorrect
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20230718	63.2	64.9	62.6	64.32	3207	64.32	up	up	correct
MFSL.BSE	Max Financial Services Limited	20230718	821.05	834	820	831	13843	831	up	down	incorrect
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20230718	155.2	155.2	155.2	155.2	799	155.2
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20230718	331.65	343	328.55	340.7	50538	340.7	up	up	correct
MIDINDIA.BSE	Mid India Industries Limited	20230718	8	8.64	8	8.64	3892	8.64	up	up	correct
MINID.BSE	Mini Diamonds (India) Limited	20230718	18.11	18.96	18.11	18.91	507	18.91	up	up	correct
MIRCELECTR.BSE	MIRC Electronics Limited	20230718	22.19	23	21.32	21.42	70386	21.42	down	down	correct
MIRZAINT.BSE	Mirza International Limited	20230718	48	48.98	47.25	47.66	17461	47.66	down	down	correct
MOHITE.BSE	Mohite Industries Limited	20230718	24.35	24.35	24	24.03	407	24.03	down	down	correct
MORGANITE.BSE	Morganite Crucible (India) Limited	20230718	1033	1045	995.45	1006.65	523	1006.65	down	down	correct
MPSLTD.BSE	MPS Limited	20230718	1152.6	1168.45	1131.7	1141.4	841	1121.9851	down	up	incorrect
MRF.BSE	MRF Limited	20230718	102216.6	102369.4	101611	102195.3	76	102027.1159	down	down	correct
MSPL.BSE	MSP Steel & Power Limited	20230718	8.64	8.71	8.55	8.6	24469	8.6	down	down	correct
MUNJALSHOW.BSE	Munjal Showa Limited	20230718	151.9	152.05	147.75	149	19158	149	down	down	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20230718	47.79	47.79	45.12	46.34	1551	46.34	down	up	incorrect
NAM.BSE	Nam Securities Limited	20230718	64.26	64.26	62	64.2	590	64.2	down	down	correct
NATCAPSUQ.BSE	Natural Capsules Limited	20230718	360.05	372.5	358	362.6	24920	361.5943	up	down	incorrect
NATIONALUM.BSE	National Aluminium Company Limited	20230718	93.89	93.89	91.76	92.91	531904	92.91	down	up	incorrect
NATPEROX.BSE	National Peroxide Limited	20230718	1522.05	1560	1495	1498.6	6014	1498.6	down	down	correct
NAUKRI.BSE	Info Edge (India) Limited	20230718	4722.05	4729.25	4662.1	4690.1	3441	4690.1	down	down	correct
NAYSAA.BSE	Naysaa Securities Limited	20230718	147	147.25	146.7	147.25	1226	147.25	up	up	correct
NCC.BSE	NCC Limited	20230718	139.15	141.4	137.8	138.5	258350	138.5	down	up	incorrect
NCCBLUE.BSE	NCC Bluewater Products Limited	20230718	4.9	4.9	4.9	4.9	0	4.9
NCLIND.BSE	NCL Industries Limited	20230718	202.4	203.6	197	199.3	20771	199.3	down	down	correct
NDL.BSE	Nandan Denim Limited	20230718	19.05	19.56	19	19.1	18071	19.1	up	up	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20230718	15	15	15	15	15	15
NESTLEIND.BSE	Nestlé India Limited	20230718	23150.05	23176.65	22841.65	22988.1	1135	22988.1	down	down	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20230718	56.8	56.8	55.3	55.69	1946	55.69	down	down	correct
NEWGEN.BSE	Newgen Software Technologies Limited	20230718	694.95	703.25	673	682.7	34332	682.7	down	down	correct
NEWLIGHT.BSE	New Light Apparels Limited	20230718	21.1	21.1	20.41	21	1340	21	down	up	incorrect
NFL.BSE	National Fertilizers Limited	20230718	71.47	71.61	70.55	70.85	71773	70.85	down	down	correct
NHPC.BSE	NHPC Ltd	20230718	46.1	46.24	45.35	45.59	681372	45.59	down	down	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20230718	124	126.5	124	125.6	20283	125.6	up	up	correct
NILE.BSE	Nile Limited	20230718	835	835	790	831.1	14795	831.1	down	down	correct
NINSYS.BSE	NINtec Systems Limited	20230718	594.15	594.15	594.15	594.15	0	594.15
NITCO.BSE	NITCO Limited	20230718	20	20.23	18.95	19.12	73919	19.12	down	down	correct
NMDC.BSE	NMDC Limited	20230718	113.55	113.85	110.85	111.4	780038	111.4	down	down	correct
NOCIL.BSE	NOCIL Limited	20230718	213.95	213.95	210	211.95	55157	208.9564	down	down	correct
NORRIS.BSE	Norris Medicines Limited	20230718	12.74	12.85	12.5	12.85	6893	12.85	up	up	correct
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20230718	13.07	13.07	13.07	13.07	0	13.07
NPRFIN.BSE	NPR Finance Limited	20230718	14	15.39	13.95	13.95	721	13.95	down	down	correct
NTCIND.BSE	ntc industries limited	20230718	77.1	79.79	75.8	75.81	6570	75.81	down	down	correct
NTPC.BSE	NTPC Limited	20230718	186.9	189.15	186.35	187.2	601905	187.2	up	up	correct
NXTDIGITAL.BSE	Nxtdigital Ltd	20230718	121	121	121	121	55	121
ODYSSEY.BSE	Odyssey Technologies Limited	20230718	85.1	87.6	82	87.6	54760	87.6	up	up	correct
OFSS.BSE	Oracle Financial Services Software Limited	20230718	3978	3978	3885.9	3913.8	1227	3913.8	down	down	correct
OIL.BSE	Oil India Limited	20230718	256.75	258.25	253.65	254.75	41921	254.75	down	down	correct
OKPLA.BSE	OK Play India Limited	20230718	123.4	123.4	123.4	123.4	0	123.4
OLYMPTX.BSE	Olympia Industries Limited	20230718	102.98	102.98	96	96.99	1999	96.99	down	down	correct
OMAXAUTO.BSE	Omax Autos Limited	20230718	52.99	53.99	52.04	52.28	13897	52.28	down	down	correct
OMAXE.BSE	Omaxe Limited	20230718	45.51	47.51	45.51	46.99	29002	46.99	up	up	correct
ONGC.BSE	Oil and Natural Gas Corporation Limited	20230718	166.3	168.1	166.15	166.9	168171	166.9	up	up	correct
ONMOBILE.BSE	OnMobile Global Limited	20230718	78	80.35	77.7	78.84	107953	78.84	up	up	correct
ORACLECR.BSE	Oracle Credit Limited	20230718	145	148.25	141	142.95	7117	142.95	down	up	incorrect
ORBTEXP.BSE	Orbit Exports Limited	20230718	196.95	196.95	196.95	196.95	1176	196.95
ORGCOAT.BSE	Organic Coatings Limited	20230718	6.4	6.4	6.4	6.4	0	6.4
ORIENTBELL.BSE	Orient Bell Limited	20230718	535.15	536.5	523	526.15	2441	526.15	down	up	incorrect
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20230718	799.5	800.35	785	785.05	452	778.1376	down	down	correct
ORIENTPPR.BSE	Orient Paper & Industries Limited	20230718	41.16	42.45	41.16	41.93	42266	41.93	up	down	incorrect
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20230718	4273.95	4292.8	3851.25	3897.8	4457	3897.8	down	down	correct
ORTEL.BSE	Ortel Communications Limited	20230718	1	1	0.99	0.99	8408	0.99	down	down	correct
ORTINLAABS.BSE	Ortin Laboratories Limited	20230718	21.2	21.25	20.6	21	1378	21	down	down	correct
OSCARGLO.BSE	Oscar Global Limited	20230718	10.46	10.46	10.46	10.46	0	10.46
OSIAJEE.BSE	Osiajee Texfab Limited	20230718	48	48	44	44.52	19497	44.52	down	down	correct
OTCO.BSE	OTCO International Ltd	20230718	5.42	5.42	5.41	5.42	1148	5.42
OZONEWORLD.BSE	Ozone World Limited	20230718	9.28	9.28	8.45	8.45	20430	8.45	down	down	correct
PAGEIND.BSE	Page Industries Limited	20230718	36630.05	36781	36240.95	36463.5	349	36463.5	down	down	correct
PAISALO.BSE	Paisalo Digital Limited	20230718	47.78	49.25	47.78	48.29	23677	48.29	up	up	correct
PANTH.BSE	Synergy Bizcon Limited	20230718	7.93	7.93	7.36	7.5	114757	7.5	down	down	correct
PARAGMILK.BSE	Parag Milk Foods Limited	20230718	137.2	139.05	134	135.35	23919	135.35	down	down	correct
PARAMONE.BSE	Paramone Concepts Ltd	20230718	77	77	76	77	5117	77
PARVATI.BSE	Parvati Sweetners and Power Limited	20230718	10.06	10.06	9.5	10.06	118558	10.06
PATELSAI.BSE	Patels Airtemp (India) Limited	20230718	305	306.8	290	295	13212	295	down	down	correct
PATSPINLTD.BSE	Patspin India Limited	20230718	11.05	11.5	11.05	11.13	6194	11.13	up	up	correct
PCJEWELLER.BSE	PC Jeweller Limited	20230718	32.32	32.32	32.32	32.32	910078	32.32
PECOS.BSE	Pecos Hotels and Pubs Limited	20230718	92.1	92.1	92.1	92.1	0	92.1
PEL.BSE	Piramal Enterprises Limited	20230718	980.05	989.9	965.4	968.4	33279	968.4	down	up	incorrect
PENIND.BSE	Pennar Industries Limited	20230718	85.3	90.43	83.7	88.99	312650	88.99	up	up	correct
PFC.BSE	Power Finance Corporation Limited	20230718	223.05	226.25	220.25	221.75	588596	221.75	down	down	correct
PGHL.BSE	Procter & Gamble Health Ltd	20230718	5164.4	5200	5102.05	5131.1	296	5131.1	down	up	incorrect
PHOENIXTN.BSE	Phoenix Township Limited	20230718	71	71	70	70	855	70	down	down	correct
PHRMASI.BSE	Phaarmasia Limited	20230718	25.91	26.09	25.4	25.7	404	25.7	down	down	correct
PIFL.BSE	Pacheli Industrial Finance Limited	20230718	7.9	7.9	7.9	7.9	0	7.9
PIIND.BSE	PI Industries Limited	20230718	3687.6499	3687.6499	3687.6499	3687.6499	56669	3687.6499
PMTELELIN.BSE	P.M. Telelinnks Limited	20230718	5.52	6	5.52	6	425	6	up	up	correct
PNBGILTS.BSE	PNB Gilts Ltd	20230718	65.75	66.33	65.07	65.24	11118	65.24	down	down	correct
PODDAR.BSE	Poddar Housing and Development Limited	20230718	103.45	103.45	97.75	99.9	430	99.9	down	down	correct
POWERGRID.BSE	Power Grid Corporation of India Limited	20230718	241	243.6	240	241.15	230283	241.15	up	up	correct
PRECWIRE.BSE	Precision Wires India Ltd	20230718	91.19	91.19	91.19	91.19	126253	91.19
PRESTIGE.BSE	Prestige Estates Projects Limited	20230718	561.15	567.85	556	558.4	8499	558.4	down	down	correct
PRICOLLTD.BSE	Pricol Limited	20230718	244.85	252	238.95	250.25	137154	250.25	up	up	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20230718	18.6	18.79	17.33	17.35	701	17.35	down	up	incorrect
PRIMESECU.BSE	Prime Securities Limited	20230718	132.3	133.6	126.8	132.3	49521	132.3
PROZONINTU.BSE	Prozone Intu Properties Limited	20230718	26.4	28.69	25.66	28.07	160244	28.07	up	down	incorrect
PTIL.BSE	Prabhat Technologies (India) Limited	20230718	245	245	245	245	12	245
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20230718	903.7	916.4	891.35	897.15	1064	897.15	down	down	correct
PVR.BSE	PVR Limited	20230718	1434.2	1434.2	1400.25	1403.85	21537	1403.85	down	down	correct
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20230718	50.32	50.39	50.18	50.32	2130	50.32
QUANTBUILD.BSE	Quantum Build-Tech Limited	20230718	2.63	2.63	2.42	2.42	11731	2.42	down	down	correct
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20230718	17.34	17.34	16.9	16.9	460	16.9	down	down	correct
QUEST.BSE	Quest Softech (India) Limited	20230718	65.1	65.1	65.1	65.1	0	65.1
RADICO.BSE	Radico Khaitan Limited	20230718	1355.05	1407.55	1355.05	1391.35	25649	1391.35	up	up	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20230718	11.6	12.34	11	11.47	26005	11.47	down	down	correct
RAJESHEXPO.BSE	Rajesh Exports Limited	20230718	523.85	525	506.4	509.3	36664	509.3	down	down	correct
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20230718	845.6	857.45	836.65	844	2339	844	down	down	correct
RAJNISH.BSE	Rajnish Wellness Limited	20230718	13.95	14.22	13.25	13.52	598637	13.52	down	down	correct
RAMAVISION.BSE	Rama Vision Limited	20230718	38.08	40	38.08	39.97	1900	39.97	up	up	correct
RAMCOCEM.BSE	The Ramco Cements Limited	20230718	921.15	935.2	916	919.7	7909	919.7	down	up	incorrect
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20230718	4.41	4.63	4.41	4.63	1992	4.63	up	up	correct
RANEENGINE.BSE	Rane Engine Valve Limited	20230718	291.05	299.95	291.05	299.95	85	299.95	up	up	correct
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20230718	3750	3750	3750	3750	0	3750
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20230718	34.11	35.89	33.6	35.45	10734	35.45	up	up	correct
RBL.BSE	Rane Brake Lining Limited	20230718	870.7	874.95	852.95	858.2	4159	858.2	down	down	correct
RBLBANK.BSE	RBL Bank Limited	20230718	226.65	226.65	218	218.9	1653720	218.9	down	down	correct
RCL.BSE	Radhagobind Commercial Limited	20230718	2	2	1.86	1.88	5291	1.88	down	down	correct
RCOM.BSE	Reliance Communications Limited	20230718	1.29	1.33	1.28	1.33	1266658	1.33	up	up	correct
RECLTD.BSE	REC Limited	20230718	160.3	162.35	159.15	160.05	735003	160.05	down	down	correct
REGENCY.BSE	Regency Investments Limited	20230718	10.85	11.07	10.15	10.37	16892	10.37	down	down	correct
REGENTRP.BSE	Regent Enterprises Limited	20230718	3.26	3.45	3.26	3.41	90984	3.41	up	down	incorrect
RELAXO.BSE	Relaxo Footwears Limited	20230718	908.7	908.7	908.7	908.7	14288	908.7
RELCAPITAL.BSE	Reliance Capital Limited	20230718	11.33	11.33	11.33	11.33	0	11.33
RELIABVEN.BSE	Reliable Ventures India Limited	20230718	10.65	10.78	10	10.07	9721	10.07	down	down	correct
RELIANCE.BSE	Reliance Industries Limited	20230718	2563.5202	2587.1768	2547.0655	2572.9555	364444	2572.9555	up	up	correct
REMSONSIND.BSE	Remsons Industries Limited	20230718	241	249.9	235.3	240.15	3891	240.15	down	down	correct
RML.BSE	Rane (Madras) Limited	20230718	651.1	722.65	651.1	707.9	3625	707.9	up	up	correct
ROSELABS.BSE	Roselabs Finance Limited	20230718	24.61	24.61	24.61	24.61	211	24.61
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20230718	10.08	10.08	10.07	10.08	1675	10.08
RPOWER.BSE	Reliance Power Limited	20230718	15.28	15.47	14.88	15.19	23944020	15.19	down	down	correct
RSCINT.BSE	RSC International Limited	20230718	3.93	3.93	3.85	3.85	10	3.85	down	up	incorrect
RSDFIN.BSE	RSD Finance Limited	20230718	83.45	83.45	76.01	76.16	1265	76.16	down	down	correct
RSYSTEMINT.BSE	R Systems International Limited	20230718	469.95	469.95	450.35	452.8	14420	452.8	down	down	correct
RTSPOWR.BSE	RTS Power Corporation Limited	20230718	135.3	135.35	125	125.9	23734	125.9	down	up	incorrect
RUBFILA.BSE	Rubfila International Limited	20230718	74.4	74.98	72.92	73.02	38455	73.02	down	down	correct
RUSHIL.BSE	Rushil Décor Limited	20230718	290.9	290.9	290.9	290.9	2337	290.9
SADBHAV.BSE	Sadbhav Engineering Limited	20230718	10.7	10.85	10.51	10.62	34103	10.62	down	down	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20230718	99.55	99.55	99.55	99.55	24540	99.55
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20230718	50.18	51.59	47.5	49.11	3023	49.11	down	down	correct
SALONACOT.BSE	Salona Cotspin Limited	20230718	274.3	275.6	267.95	268.2	900	268.2	down	down	correct
SAMBHAAV.BSE	Sambhaav Media Limited	20230718	2.9	2.96	2.9	2.94	303	2.94	up	down	incorrect
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20230718	149	151.8	143.05	145.1	6754	145.1	down	down	correct
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20230718	1281.05	1285.55	1228	1230.8	24943	1230.8	down	down	correct
SANGAMIND.BSE	Sangam (India) Limited	20230718	307	308.65	294.95	300	7588	300	down	down	correct
SANGHVIMOV.BSE	Sanghvi Movers Limited	20230718	551.05	593.9	551.05	584.1	47533	584.1	up	down	incorrect
SANJIVIN.BSE	Sanjivani Paranteral Limited	20230718	66.7	68.99	63.3	63.33	45099	63.33	down	down	correct
SANOFI.BSE	Sanofi India Limited	20230718	6963.2	7011	6921.35	6960.55	1033	6960.55	down	down	correct
SANWARIA.BSE	Sanwaria Consumer Limited	20230718	0.37	0.37	0.37	0.37	0	0.37
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20230718	50.51	52.5	49.54	50.1	64902	50.1	down	down	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20230718	851	854	840.65	842.05	57751	842.05	down	up	incorrect
SBIN.BSE	State Bank of India	20230718	602.85	603.9	588.8	592.2	916516	592.2	down	down	correct
SBISENSEX.BSE	SBI ETF Sensex	20230718	716	721.9	716	720.49	7092	720.49	up	up	correct
SCI.BSE	The Shipping Corporation of India Limited	20230718	100.1	101	98.6	99.25	94351	99.25	down	down	correct
SEL.BSE	Sanathnagar Enterprises Limited	20230718	20.95	21.4	20.9	21	1512	21	up	up	correct
SGL.BSE	STL Global Limited	20230718	13.48	13.9	13.31	13.41	1724	13.41	down	up	incorrect
SHANKARA.BSE	Shankara Building Products Limited	20230718	768	768	727.95	730.25	7479	730.25	down	down	correct
SHANTAI.BSE	Shantai Industries Limited	20230718	30.36	30.36	30.36	30.36	1	30.36
SHESHAINDS.BSE	Sheshadri Industries Limited	20230718	17.06	17.88	17.06	17.84	2012	17.84	up	up	correct
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20230718	12.73	12.73	12.73	12.73	0	12.73
SHILPAMED.BSE	Shilpa Medicare Limited	20230718	315.05	318.5	306.65	316.6	60873	316.6	up	up	correct
SHISHIND.BSE	Shish Industries Limited	20230718	378.1	381	377.55	377.55	15355	377.55	down	down	correct
SHIVAMAUTO.BSE	Shivam Autotech Limited	20230718	26.76	26.95	26	26.18	14977	26.18	down	down	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20230718	70.48	70.48	70.48	70.48	0	70.48
SHKARTP.BSE	Shree Karthik Papers Limited	20230718	7.5	7.5	6.9	7.05	16791	7.05	down	down	correct
SHREECEM.BSE	Shree Cement Limited	20230718	24030.05	24180.65	23863.4	23960.35	267	23960.35	down	down	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20230718	186.8	188.5	183.85	184.4	4838	184.4	down	down	correct
SHREMETAL.BSE	Shree Metalloys Limited	20230718	31.2	31.25	31.2	31.2	100	31.2
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20230718	356.1	357.7	350.35	354.9	33569	354.9	down	up	incorrect
SIGNETIND.BSE	Signet Industries Limited	20230718	46.5	46.5	45.02	45.95	7211	45.95	down	up	incorrect
SILINV.BSE	SIL Investments Limited	20230718	320.55	326.1	313.05	315.05	262	315.05	down	down	correct
SITINET.BSE	SITI Networks Limited	20230718	0.88	0.88	0.88	0.88	0	0.88
SML.BSE	Soni Medicare Limited	20230718	21	21	21	21	6	21
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20230718	103.85	118.8	103	112.04	157319	112.04	up	up	correct
SOTL.BSE	Savita Oil Technologies Limited	20230718	296.85	298.05	293.4	294.05	2257	294.05	down	down	correct
SOUTHBANK.BSE	The South Indian Bank Limited	20230718	22.21	22.9	22.06	22.72	9575905	22.72	up	up	correct
SOVERDIA.BSE	Sovereign Diamonds Limited	20230718	23.25	24	23.11	23.17	647	23.17	down	up	incorrect
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20230718	1.39	1.39	1.36	1.38	31584	1.38	down	down	correct
SPCAPIT.BSE	S. P. Capital Financing Limited	20230718	17.25	17.25	16.3	16.37	808	16.37	down	down	correct
SPECFOOD.BSE	Spectrum Foods Ltd	20230718	58.49	58.49	58.49	58.49	0	58.49
SPENCER.BSE	Spencer's Retail Limited	20230718	60.5	61.08	60	60.17	13402	60.17	down	down	correct
SRF.BSE	SRF Limited	20230718	2259.95	2259.95	2219	2225.75	25593	2225.75	down	down	correct
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20230718	35.8	36	34	34.26	1870	34.26	down	down	correct
SSLFINANCE.BSE	Archana Software Limited	20230718	5.76	5.76	5.76	5.76	1754	5.76
SSWL.BSE	Steel Strips Wheels Limited	20230718	210	213.85	204.75	211.95	82853	211.95	up	up	correct
STAR.BSE	Strides Pharma Science Limited	20230718	444	449.8	434.2	437.15	12327	437.15	down	up	incorrect
STARDELTA.BSE	Star Delta Transformers Limited	20230718	243	260	240	244.85	580	244.85	up	up	correct
STEL.BSE	STEL Holdings Ltd	20230718	158.35	168	158.35	162.15	1223	162.15	up	up	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20230718	14	15	14	14.8	530	14.8	up	up	correct
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20230718	4940.15	4995.2	4885.65	4921.9	934	4921.9	down	up	incorrect
SUNDARMFIN.BSE	Sundaram Finance Limited	20230718	2586.45	2586.45	2506.2	2533.8	2541	2533.8	down	down	correct
SUNILAGR.BSE	Sunil Agro Foods Limited	20230718	165.05	180	161.65	168.8	6767	168.8	up	up	correct
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20230718	1077.6	1077.6	1064.05	1065.95	45807	1065.95	down	down	correct
SUNTV.BSE	Sun TV Network Limited	20230718	500	508.75	500	508	20333	508	up	up	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20230718	6.84	6.84	6.56	6.74	2199	6.74	down	down	correct
SUPRAJIT.BSE	Suprajit Engineering Limited	20230718	432.95	436	422	423.15	9181	423.15	down	down	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20230718	9.35	9.35	8.9	9.09	8745	9.09	down	down	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20230718	60.4	60.4	57.25	57.7	1391	57.7	down	down	correct
SUVEN.BSE	Suven Life Sciences Limited	20230718	63.44	64.15	62.59	63.22	19065	63.22	down	down	correct
SUZLON.BSE	Suzlon Energy Limited	20230718	18.33	18.33	17.81	17.92	17842891	17.92	down	down	correct
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20230718	5.8	5.85	5.7	5.75	43138	5.75	down	down	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20230718	0.3	0.3	0.3	0.3	0	0.3
SYMPHONY.BSE	Symphony Limited	20230718	877.3	877.3	877.3	877.3	2132	876.3062
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20230718	267.5	267.5	254.95	255.45	6722	255.45	down	down	correct
TAKE.BSE	Take Solutions Ltd	20230718	18.65	18.65	17.71	17.8	29149	17.8	down	down	correct
TANTIACONS.BSE	Tantia Constructions Limited	20230718	16.49	17.55	16.01	17.55	55972	17.55	up	up	correct
TATACONSUM.BSE	Tata Global Beverages Limited	20230718	842.05	862.65	842.05	858.55	102922	858.55	up	up	correct
TATAMOTORS.BSE	Tata Motors Limited	20230718	621	621	607.2	612.2	626084	612.2	down	down	correct
TATASTEEL.BSE	Tata Steel Limited	20230718	117.8	118.2	116.35	116.5	1344828	116.5	down	down	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20230718	1.75	1.75	1.75	1.75	0	1.75
TCS.BSE	Tata Consultancy Services Limited	20230718	3491.95	3491.95	3491.95	3491.95	81733	3482.8955
TECHM.BSE	Tech Mahindra Limited	20230718	1244.95	1258.55	1225.2	1246.7	95116	1214.8545	up	up	correct
TELECANOR.BSE	Telecanor Global Limited	20230718	5.2	5.39	5.2	5.2	5716	5.2
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20230718	83.01	84.29	77.5	80.14	965369	80.14	down	down	correct
THEBYKE.BSE	The Byke Hospitality Limited	20230718	39.84	39.84	38.5	38.72	12725	38.72	down	up	incorrect
THYROCARE.BSE	Thyrocare Technologies Limited	20230718	556.45	556.45	556.45	556.45	46282	556.45
TI.BSE	Tilaknagar Industries Ltd	20230718	168	171	163.5	168.75	113750	168.75	up	up	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20230718	1098.3	1098.3	1098.3	1098.3	6810	1098.3
TIIL.BSE	Technocraft Industries (India) Limited	20230718	1703.6	1704.55	1673.05	1687.85	1277	1687.85	down	down	correct
TIINDIA.BSE	Tube Investments of India Limited	20230718	3222.05	3272.45	3222.05	3253.95	884	3252.3933	up	up	correct
TIMETECHNO.BSE	Time Technoplast Limited	20230718	137.8	140	133.25	136.85	431876	136.85	down	down	correct
TIMKEN.BSE	Timken India Limited	20230718	3380.1	3400.65	3321.1	3338.3	2261	3338.3	down	down	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20230718	347.05	354.8	347.05	351.85	60152	351.85	up	down	incorrect
TIPSINDLTD.BSE	Tips Industries Limited	20230718	275	280.9	268.45	277.8	17060	277.8	up	down	incorrect
TITAN.BSE	Titan Company Limited	20230718	3031	3034.95	2965.3	2995.15	55157	2995.15	down	down	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20230718	213.4	214.15	211.5	212.35	20573	212.35	down	down	correct
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20230718	16.42	17.06	16.1	16.24	6112	16.24	down	down	correct
TRIDENT.BSE	Trident Limited	20230718	33.31	33.34	32.8	32.85	462050	32.85	down	down	correct
TRIL.BSE	Transformers and Rectifiers (India) Limited	20230718	102.67	102.67	102.67	102.67	74959	102.67
TRL.BSE	Taylormade Renewables Limited	20230718	420	420	399	403	8000	403	down	down	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20230718	75	75	73	73.34	216601	73.34	down	down	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20230718	40	40.65	39.06	39.34	322035	39.34	down	down	correct
TVTODAY.BSE	T.V. Today Network Limited	20230718	214.7	214.7	207	207.8	4502	207.8	down	down	correct
UBL.BSE	United Breweries Limited	20230718	1516.35	1528.8	1494	1502.45	5782	1502.45	down	down	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20230718	141.95	143.55	136.95	138.05	6796	138.05	down	down	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20230718	125	126.55	124.3	124.7	35477	124.7	down	down	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20230718	8248.95	8248.95	8158.75	8175.6	2652	8175.6	down	down	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20230718	375	380	366	370.25	43512	370.25	down	down	correct
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20230718	58.9	58.9	53.35	58	133	58	down	up	incorrect
UNIDT.BSE	United Drilling Tools Limited	20230718	218.7	218.7	218.7	218.7	37023	218.7
UNIOFFICE.BSE	Universal Office Automation Limited	20230718	4.1	4.3	3.9	3.91	1038	3.91	down	down	correct
UNIPHOS.BSE	Uniphos Enterprises Limited	20230718	160.85	161.95	157.3	158.9	55670	158.9	down	down	correct
UNISTRMU.BSE	Unistar Multimedia Limited	20230718	17.5	17.5	16.18	16.99	7878	16.99	down	up	incorrect
UNIVARTS.BSE	Universal Arts Limited	20230718	2.38	2.38	2.38	2.38	0	2.38
UNIVCABLES.BSE	Universal Cables Limited	20230718	374.9	378.55	372.2	373	6255	373	down	up	incorrect
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20230718	12.13	12.13	12.13	12.13	500	12.13
UPL.BSE	UPL Limited	20230718	646	646.55	638.4	639.8	211913	639.8	down	down	correct
USHAMART.BSE	Usha Martin Limited	20230718	317.05	324	312.55	321.35	35276	321.35	up	up	correct
VAKRANGEE.BSE	Vakrangee Limited	20230718	16.38	16.38	16.38	16.38	918753	16.38
VAL.BSE	Vaksons Automobiles Limited	20230718	17.06	17.75	17.06	17.51	16390	17.51	up	up	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20230718	22.75	23.75	22.5	23	1562	23	up	down	incorrect
VANICOM.BSE	Vani Commercials Limited	20230718	12.95	12.95	12.58	12.58	80	12.58	down	down	correct
VARROC.BSE	Varroc Engineering Limited	20230718	351.15	352.4	342.95	345.85	3691	345.85	down	down	correct
VASWANI.BSE	Vaswani Industries Limited	20230718	20.21	20.55	19.65	19.99	11281	19.99	down	down	correct
VCU.BSE	VCU Data Management Limited	20230718	6.13	6.13	5.9	5.99	25798	5.99	down	down	correct
VEDL.BSE	Vedanta Limited	20230718	283.8	284.95	280.2	281.6	221031	281.6	down	down	correct
VENKYS.BSE	Venky's (India) Limited	20230718	1955	2006.05	1875	1884.7	14943	1884.7	down	down	correct
VERITAS.BSE	Veritas (India) Limited	20230718	214.25	214.25	205.85	206.25	21825	206.25	down	down	correct
VERTEX.BSE	Vertex Securities Limited	20230718	2.73	2.73	2.58	2.61	38725	2.61	down	down	correct
VHL.BSE	Vardhman Holdings Limited	20230718	2857.65	2865.95	2849.2	2849.2	7	2849.2	down	down	correct
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20230718	502	506.35	495.95	500	8884	495.0485	down	down	correct
VIPIND.BSE	VIP Industries Limited	20230718	607.8	607.8	607.8	607.8	14430	607.8
VIPPYSP.BSE	Vippy Spinpro Limited	20230718	145.05	152.95	145.05	147.95	1094	147.95	up	up	correct
VIRATCRA.BSE	Virat Crane Industries Limited	20230718	28.5	29.3	28.27	29.13	3070	29.13	up	down	incorrect
VISAGAR.BSE	Visagar Financial Services Limited	20230718	1.11	1.15	1.06	1.07	3267096	1.07	down	down	correct
VISAKAIND.BSE	Visaka Industries Limited	20230718	86.25	86.48	84.8	85.14	15031	85.14	down	down	correct
VISHALBL.BSE	Vishal Bearings Limited	20230718	127	131.95	126.65	131.95	23644	131.95	up	up	correct
VISHNU.BSE	Vishnu Chemicals Limited	20230718	359.85	359.85	359.85	359.85	6538	359.85
VISTAPH.BSE	Vista Pharmaceuticals Limited	20230718	9.7	10.2	9.7	10.12	39296	10.12	up	up	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20230718	20.3	21	20.06	20.6	4570	20.6	up	up	correct
VIVIDM.BSE	Vivid Mercantile Limited	20230718	33.5	35.63	32.5	34.44	15733	34.44	up	up	correct
VIVIMEDLAB.BSE	Vivimed Labs Limited	20230718	5.08	5.08	5.08	5.08	0	5.08
VLSFINANCE.BSE	VLS Finance Limited	20230718	168.2	177.85	166.85	176.05	10492	176.05	up	up	correct
VMS.BSE	VMS Industries Limited	20230718	16.43	16.44	13.16	15.73	136945	15.73	down	down	correct
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20230718	1596	1596	1560	1580	2048	1580	down	down	correct
VOLTAS.BSE	Voltas Limited	20230718	769.95	769.95	757.45	765.85	1541705	765.85	down	down	correct
VSSL.BSE	Vardhman Special Steels Limited	20230718	190.6	190.6	190.6	190.6	6513	190.6
VSTIND.BSE	VST Industries Limited	20230718	3614.05	3649.95	3581.2	3590.05	599	3590.05	down	down	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20230718	3090.05	3090.05	3090.05	3090.05	3337	3090.05
VTL.BSE	Vardhman Textiles Limited	20230718	379.75	381.9	369.8	371.15	6588	371.15	down	down	correct
WABAG.BSE	VA Tech Wabag Limited	20230718	508.65	508.65	508.65	508.65	27122	508.65
WAGEND.BSE	Wagend Infra Venture Limited	20230718	0.74	0.74	0.72	0.72	47940	0.72	down	down	correct
WALCHANNAG.BSE	Walchandnagar Industries Limited	20230718	91.05	91.05	91.05	91.05	0	91.05
WALLFORT.BSE	Wallfort Financial Services Limited	20230718	60.75	60.75	57.75	57.75	401	57.75	down	down	correct
WARRENTEA.BSE	Warren Tea Limited	20230718	53.3	53.3	51	51.48	2392	51.48	down	down	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20230718	83.51	85.29	83.51	84.68	10984	84.68	up	up	correct
WELCORP.BSE	Welspun Corp Limited	20230718	311.8	314.5	304.85	305.8	32367	305.8	down	down	correct
WENDT.BSE	Wendt (India) Limited	20230718	10330	10360	10120.05	10163.2	53	10163.2	down	down	correct
WESTLIFE.BSE	Westlife Development Limited	20230718	919.1	919.1	896	898.55	2056	898.55	down	down	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20230718	330	335	315.1	326.6	519	326.6	down	down	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20230718	1440	1446.35	1426.15	1431.35	1458	1431.35	down	down	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20230718	21.92	21.92	21	21.5	1494	21.5	down	down	correct
WINDMACHIN.BSE	Windsor Machines Limited	20230718	55.8	57.48	55.55	55.6	2823	55.6	down	down	correct
WINSOMTX.BSE	Winsome Textile Industries Limited	20230718	58.7	58.7	54	55.52	5807	55.52	down	down	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20230718	160	160	153.4	155.3	253	155.3	down	down	correct
WOCKPHARMA.BSE	Wockhardt Limited	20230718	241.85	243.1	235.5	238.5	68294	238.5	down	down	correct
WOMENNET.BSE	Pagaria Energy Limited	20230718	3.58	3.58	3.33	3.4	600	3.4	down	down	correct
XCHANGING.BSE	Xchanging Solutions Limited	20230718	119.7	120.45	117	118.25	143051	118.25	down	down	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20230718	45.55	47	43.5	43.7	329185	43.7	down	down	correct
YAMNINV.BSE	Yamini Investments Company Limited	20230718	0.62	0.63	0.61	0.62	656180	0.62
YASHMGM.BSE	Yash Management & Satellite Ltd	20230718	13.75	14.75	13.61	13.76	5779	13.76	up	up	correct
YASHO.BSE	Yasho Industries Limited	20230718	1773.7	1773.7	1721	1725.8	7850	1725.8	down	down	correct
YESBANK.BSE	Yes Bank Limited	20230718	17.71	17.89	17.37	17.49	20851439	17.49	down	down	correct
YOGISUNG.BSE	Yogi Infra Projects Limited	20230718	3.44	3.45	3.3	3.45	706	3.45	up	up	correct
YORKEXP.BSE	York Exports Limited	20230718	34.91	34.91	34.91	34.91	0	34.91
YUKEN.BSE	Yuken India Limited	20230718	619.3	619.3	619.3	619.3	24	619.3
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20230718	10.51	10.51	10.51	10.51	0	10.51
ZEEL.BSE	Zee Entertainment Enterprises Limited	20230718	233.1	233.8	222.35	224.05	1145464	224.05	down	down	correct
ZEELEARN.BSE	Zee Learn Limited	20230718	3.1	3.1	3.1	3.1	0	3.1
ZENITHHE.BSE	Zenith Healthcare Limited	20230718	3.85	3.85	3.8	3.8	23169	3.8	down	down	correct