CollectAI

close-nse_india_stocks

2023/07/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230718	99.65	102.3	97	99.35	69457	98.68	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230718	19.5	19.65	19.3	19.65	3237	19.65	up	up	correct
3MINDIA.NSE	3M India Limited	20230718	28313.35	28434.55	27861	27929.5	1769	27830.74	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230718	20.2	20.2	19.25	19.5	3189	19.5	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230718	396.3	397.25	386.15	389.4	48468	389.4	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230718	265.5	268.2	250.15	255.1	223391	255.1	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230718	6.85	7	6.65	6.85	112666	6.85
AAKASH.NSE	Aakash Exploration Services Limited	20230718	5.9	5.9	5.7	5.85	159876	5.85	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230718	32.4	34.5	32.35	33.45	83895	33.45	up	up	correct
AARON.NSE	Aaron Industries Limited	20230718	235	235	228	229.8	5804	229.8	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230718	512.65	520	505.8	516.8	658425	516.8	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20230718	466.95	469.7	462	465	1484350	465	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230718	610.1	613	608.55	609.75	7435	609.75	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230718	20.5	24.35	20.1	24.35	866242	24.35	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20230718	140.45	140.45	130.6	131.75	37949	131.75	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230718	1534.95	1566.8	1531	1552.6	288898	1552.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20230718	40.1	40.4	38.95	39.7	129624	39.7	down	down	correct
ABB.NSE	ABB India Limited	20230718	4421	4545	4421	4490.85	350377	4490.85	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230718	23250	23399	22990.6	23345.65	8260	23201.41	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230718	187.8	188	181.4	183.1	4311885	183.1	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230718	215.55	215.75	210.75	211.6	2174987	211.6	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230718	50.95	50.95	50.95	50.95	0	50.95
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230718	47.1	47.1	45.03	45.68	68582	45.68	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20230718	45.68	45.9	45.31	45.55	9979	45.55	down	up	incorrect
ACC.NSE	ACC Limited	20230718	1815.95	1818.65	1789.25	1795.1	503572	1795.1	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20230718	1402	1406	1356.25	1372.25	32380	1372.25	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230718	10.55	10.55	10.25	10.35	110901	10.35	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20230718	622	623.9	605	606.45	143903	606.45	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20230718	2415	2510	2405.2	2416.9	5978272	2416.9	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230718	968	1020	957.1	973.75	2254479	973.75	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230718	731	747.5	725.6	728.15	4464508	728.15	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230718	246.95	254.45	242.8	246.55	5590646	246.55	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20230718	775	807	768.4	783	2625423	783	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20230718	1107	1113.4	1050.05	1059.85	40389	1059.85	down	down	correct
ADL.NSE	Archidply Decor Limited	20230718	79.2	80	77	77.05	1675	77.05	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20230718	1238.55	1267	1210.7	1222.1	56235	1222.1	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230718	19.75	19.75	18.65	19.55	18105	19.55	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230718	128.9	132.1	124.45	130.6	869236	130.6	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230718	92.9	92.9	90.15	91.25	43824	91.25	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230718	293.4	297.05	289.5	293.55	133876	293.55	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230718	355.85	363	352.1	359.4	594609	359.4	up	up	correct
AFFLE.NSE	Affle (India) Limited	20230718	1086.55	1095.55	1070	1071.7	402187	1071.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230718	771	822.85	768.65	808.4	747265	808.4	up	up	correct
AGRITECH.NSE	Agri	20230718	104	105.5	101.05	102.25	33423	102.25	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230718	33.85	34.3	33.2	33.35	47062	33.35	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20230718	120.95	120.95	115.5	116.25	10223	116.25	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230718	127	127.2	124.25	124.6	2234	124.6	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230718	689.15	704.5	680	690.8	80982	690.8	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230718	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230718	3359.25	3570	3359.25	3493.9	170023	3493.9	up	up	correct
AIRAN.NSE	Airan Limited	20230718	21.9	23.25	21.2	21.8	1682638	21.8	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230718	1444.3	1457.05	1404.15	1417.4	107502	1417.4	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230718	370	378.5	361.1	364.35	54720	364.35	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20230718	4.4	4.5	4.3	4.35	113960	4.35	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230718	0.6	0.6	0.6	0.6	0	0.6
AKASH.NSE	Akash Infra	20230718	27.5	27.75	26.5	27.4	1794	27.4	down	down	correct
AKG.NSE	AKG Exim Limited	20230718	28.5	28.5	27.5	27.85	171490	27.85	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230718	244.6	244.75	235.55	237.35	14335	237.35	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230718	8	8.15	8	8.05	324846	8.05	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230718	2772.55	2777.55	2730	2744.1	10018	2744.1	down	down	correct
ALANKIT.NSE	Alankit Limited	20230718	11.15	11.7	11.1	11.6	296713	11.6	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20230718	670.85	677.95	667.6	671.05	15856	671.05	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20230718	78.4	78.9	75.7	76.15	368501	76.15	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230718	840.05	865	832.5	860.5	16031	860.5	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20230718	112.4	113.7	110	110.15	6513	110.15	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20230718	3648	3671.7	3618.05	3666.65	156037	3666.65	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230718	2515.5	2533.95	2479	2498.55	30206	2498.55	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230718	289.7	307.8	288.15	304.4	1498822	304.4	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20230718	556.55	572	550.2	561.25	38373	561.25	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230718	76.9	84.9	76.2	82.6	78461	82.6	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20230718	16.15	16.2	15.8	15.95	4452692	15.95	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230718	70.8	73	70.25	70.95	92682	70.95	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230718	293	293	282.25	286	17565	286	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20230718	1.9	1.9	1.75	1.9	29044	1.9
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230718	665.05	669	637	642.8	35513220	642.8	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230718	2222.85	2235	2201.05	2214.35	36784	2214.35	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230718	1603.55	1618.45	1580	1582.85	10369	1582.85	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20230718	416.95	424.7	414.3	416.2	3809061	416.2	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20230718	68.05	68.05	65	66	36394	66	down	down	correct
AMIORG.NSE	Ami Organics Limited	20230718	1184.85	1193	1147.35	1158.35	73187	1158.35	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230718	31.1	31.95	30.4	31	640587	31	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230718	686.25	700	685	687.5	37513	687.5	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20230718	188	196.8	185	193.05	2360350	193.05	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20230718	84.1	84.1	84.1	84.1	0	84.1
ANDHRAPAP.NSE	Andhra Paper Limited	20230718	419.5	422.55	416.05	418.6	37927	418.6	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230718	109.9	110.35	107.1	107.85	171446	107.85	down	up	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20230718	25.7	25.95	25.05	25.15	291934	25.15	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20230718	31.95	31.95	31.15	31.3	28353	31.3	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230718	2.8	2.8	2.8	2.8	0	2.8
ANMOL.NSE	Anmol India Limited	20230718	49.5	52.85	48.4	52.85	399432	52.85	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230718	8.6	8.7	8.3	8.55	152265	8.55	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230718	0.6	0.65	0.6	0.65	232166	0.65	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20230718	1917	1917	1841	1850.55	19813	1836.27	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230718	1013.1	1030	988	999.8	85242	999.8	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230718	3539.7	3559	3464.05	3499.2	61722	3499.2	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20230718	184.9	187	181.1	185.55	14535	185.55	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230718	572.95	572.95	543.5	550.7	60088	550.7	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230718	219.6	220	214.25	215.2	95813	215.2	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230718	1378.7	1386	1340.05	1346.8	598960	1346.8	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230718	663.9	669	656.2	659.2	143687	659.2	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20230718	60.75	61.45	56.1	61.35	6819402	61.35	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230718	5206.5	5324	5106.45	5162.6	511024	5162.6	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230718	725.45	752.7	725.45	750.15	303583	750.15	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230718	417.9	426.6	415.3	420.25	3304746	420.25	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230718	1350.1	1350.1	1309.9	1338.85	616	1338.85	down	up	incorrect
APTECHT.NSE	Aptech Limited	20230718	360.2	369.35	352.5	364.85	225190	364.85	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230718	277.55	277.55	263.2	265.8	970841	265.8	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230718	72.15	73.4	71	71.7	5993	71.7	down	down	correct
ARCHIES.NSE	Archies Limited	20230718	26.95	27	26	26.2	30481	26.2	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230718	33.2	33.2	32.35	32.35	1590	32.35	down	down	correct
ARIES.NSE	Aries Agro Limited	20230718	172.05	172.95	166	167.75	58916	167.75	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230718	39.85	39.85	38.5	38.8	150660	38.8	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230718	184.8	184.8	174.85	176.2	63301	176.2	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230718	2200	2230.45	2091.1	2136.3	23399	2136.3	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230718	43.55	43.55	41.55	42.1	29207	42.1	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20230718	318	320	310.2	311.65	9606	311.65	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20230718	4.2	4.3	4.05	4.25	406934	4.25	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230718	20.4	20.4	19.4	20.35	2275	20.35	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230718	124.2	125.55	121	121.3	123878	121.3	down	up	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230718	112.1	119.5	111	118.6	264	118.6	up	up	correct
ARVIND.NSE	Arvind Limited	20230718	138.7	142	137.75	139.7	1156940	137.74	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20230718	341.9	345	331.6	339.5	148207	339.5	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20230718	349.45	351.9	340	342.55	30381	340.87	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20230718	533.1	536	525.15	527.45	77210	527.45	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230718	236.6	238	230.85	236.4	8064	236.4	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230718	403.05	412.75	389.3	398.05	96554	398.05	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230718	454.9	457.75	442.85	452.7	47579	451.69	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230718	133.7	137	132.05	134.1	617592	134.1	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20230718	202.95	206.5	202.6	203.7	201003	203.7	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20230718	14	14	13.7	13.85	34487	13.85	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230718	94.05	94.25	89.7	90.7	2809953	90.7	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230718	174.5	174.5	171.3	173.45	11823649	173.45	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230718	156.05	159.4	154	155.15	801	155.15	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230718	3460	3523	3455.6	3513.45	962485	3513.45	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20230718	47.45	48.4	47.4	47.6	382376	47.6	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230718	231	233.85	230.85	233.05	2872	227.24	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20230718	1327.25	1345.35	1310.9	1313.65	11444	1312.15	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20230718	312	314.9	308.25	311.85	208858	311.85	down	down	correct
ASTRAL.NSE	Astral Limited	20230718	1844	1857.4	1835.05	1840.05	302525	1840.05	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230718	363.6	377.6	362.45	365.15	588570	365.15	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230718	3755	3800.95	3755	3776.8	5127	3776.8	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230718	25.85	26.05	25.15	25.55	22710	25.55	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230718	832.7	841.35	822.25	837.75	2794	837.75	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20230718	649.8	660.95	642.1	645.75	1246839	645.75	down	down	correct
ATLANTA.NSE	Atlanta Limited	20230718	15.65	15.65	15.6	15.65	59886	15.65
ATUL.NSE	Atul Ltd	20230718	6610	6638	6570.05	6609.05	15623	6609.05	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20230718	379	395	376.2	384.25	1761882	384.25	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230718	768.95	774.35	764.05	769.9	1034645	769.9	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230718	988.95	992.5	956	986.25	18216	986.25	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230718	740.05	757.2	730.45	753.1	1220281	753.1	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230718	62.5	62.5	60	60.05	6886	60.05	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230718	2207.35	2233	2174.25	2198	13868	2198	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20230718	72.8	72.8	71.25	71.35	66199	71.35	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20230718	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230718	561.95	563.65	540.1	548.7	57877	548.7	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230718	408	410.4	401.55	402.6	147999	402.6	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230718	86.75	87	85.1	85.7	127522	85.7	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230718	321.05	325.4	312.3	315.1	86103	315.1	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230718	964	979.95	951.3	963.65	14457717	963.65	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230718	464.97	464.97	459	460.5	1065	460.5	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230718	11.07	11.1	11.06	11.09	29071	11.09	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230718	500	502	480	485.8	49122	485.8	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20230718	51.45	51.45	50.7	50.8	51034	50.8	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230718	92.44	92.47	91.11	91.82	10991	91.82	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230718	211.5	211.82	210.05	211.28	28055	211.28	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20230718	323.01	327.98	321.01	326.52	9777	326.52	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230718	75.75	76.65	73.5	73.75	17990	73.75	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230718	92.5	92.5	92.5	92.5	0	92.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230718	4.7	4.9	4.65	4.75	121765	4.75	up	up	correct
BAJAJ.NSE	AUTO	20230718	4845.55	4995.1	4830	4860.6	270028	4860.6	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230718	199.15	207.35	199.15	205	2024818	205	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230718	1296	1306	1268.9	1276.5	103448	1276.5	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230718	1618.35	1625	1602	1616.65	2077115	1616.65	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230718	17.35	17.5	16.75	17.05	9155716	17.05	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230718	7485.3	7488.25	7335	7358.8	16061	7358.8	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230718	7520	7555	7373.1	7420	1309709	7420	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230718	43.45	43.75	42.55	42.9	80298	42.9	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230718	2223.95	2233	2186	2213	30234	2213	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230718	510.5	533.5	510.5	521.2	4959	521.2	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230718	26.7	27	25.8	26.1	18864	26.1	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230718	2415.1	2443.1	2393.6	2402.9	144521	2402.9	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230718	135.2	136.45	134.65	135	178348	135	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20230718	95.05	98.9	95	95.8	99884	95.8	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230718	386.5	386.95	378.2	379.55	1203139	379.55	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230718	85.1	86.25	85	85.5	4705	85.5	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20230718	2770	2770	2711.6	2718.4	531	2718.4	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230718	335.15	337.3	325	327.9	333225	327.9	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230718	216.9	218.5	213.7	214.3	13566330	214.3	down	down	correct
BANG.NSE	Bang Overseas Limited	20230718	40	43.8	39.8	40.45	207752	40.45	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20230718	67.1	68.75	67.1	68.4	5395	68.4	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20230718	202.45	202.55	196.5	197.95	18873958	197.95	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20230718	465	466.39	460.5	461.46	489486	461.46	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230718	80.15	81	78.8	79.3	9588130	79.3	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230718	162.7	163.85	157.1	158.45	80070	158.45	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230718	686	691.4	670	674.15	73590	674.15	down	down	correct
BASF.NSE	BASF India Limited	20230718	2625	2625	2580	2601.15	19642	2593.26	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230718	47.7	47.9	46.25	46.75	47895	46.75	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20230718	1694.95	1700	1671.45	1692.45	267675	1692.45	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230718	4690	4709	4629.15	4686.8	10946	4686.8	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230718	3827	3878	3602.7	3662.3	106212	3662.3	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230718	1129.95	1131.95	1090	1095.65	54131	1095.65	down	down	correct
BCG.NSE	Brightcom Group Limited	20230718	28.9	28.9	26.55	27.05	58738492	27.05	down	down	correct
BCLIND.NSE	BCL Industries Limited	20230718	470.6	474.8	462.2	470.5	203026	470.5	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20230718	1171.8	1188.65	1148.05	1155.95	350862	1155.95	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230718	32.8	32.8	30.25	30.8	156917	30.8	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230718	831.6	859.7	831.6	844.7	157370	844.7	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230718	67.05	68.8	65.85	67.85	37312	67.85	up	up	correct
BEL.NSE	Bharat Electronics Limited	20230718	127.7	128.3	125.25	127.1	8994063	127.1	down	down	correct
BEML.NSE	BEML Limited	20230718	1618.95	1618.95	1585	1592.8	104108	1592.8	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230718	94	95	92.4	93.1	322494	92.04	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20230718	673.15	683.75	670.15	679.05	594542	679.05	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20230718	1120	1121.95	1080.1	1086.5	44970	1086.5	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230718	381.95	383.7	376.15	377.95	15274	377.95	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230718	378.8	380.85	373.1	375.25	125059	375.25	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230718	2.15	2.15	2.15	2.15	0	2.15
BGRENERGY.NSE	BGR Energy Systems Limited	20230718	60.2	60.9	58.65	59.85	369246	59.85	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230718	157.55	162.9	154.2	160.5	26872	160.5	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230718	55.1	55.15	54.2	54.4	18243	54.4	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230718	4.75	4.75	4.6	4.65	205859	4.65	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230718	865.1	875	863.85	870.45	856007	870.45	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230718	130.5	131.65	127	127.85	77140	127.85	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230718	9300	9550	9260.05	9321.8	1179	9321.8	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230718	202.95	203	194	198.45	444423	198.45	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230718	877.05	880.2	863.15	875.45	4731911	875.45	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230718	93	95.95	92.05	94.85	37436831	94.85	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20230718	157.65	158.2	152.45	154.5	45836	154.5	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230718	211.95	211.95	202	205.65	3974	205.65	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20230718	23.3	23.5	22.85	23.3	128703	23.3
BIOCON.NSE	Biocon Limited	20230718	265.25	269.7	265	266.1	3653085	266.1	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230718	44.35	45.05	44.35	44.75	11972	44.75	up	up	correct
BIRET.NSE	RR	20230718	267.99	270.24	265.54	269.17	87973	269.17	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20230718	170.55	170.95	167	168.2	87431	168.2	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230718	1226	1230.2	1203	1209.25	30242	1209.25	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230718	63.45	64.45	61.1	61.4	157374	61.4	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230718	4.4	4.5	4.35	4.45	114612	4.45	up	down	incorrect
BKMINDST.NSE	BKM Industries Limited	20230718	0.85	0.85	0.8	0.8	8197	0.8	down	down	correct
BLBLIMITED.NSE	BLB Limited	20230718	18.75	18.95	18.45	18.9	80647	18.9	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230718	101.5	104	98	101.7	1890677	101.7	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230718	45.4	45.4	43.1	44.55	924414	44.55	down	down	correct
BLS.NSE	BLS International Services Limited	20230718	222.8	224.6	217.3	219.05	2097248	219.05	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230718	1	1	1	1	0	1
BLUEDART.NSE	Blue Dart Express Limited	20230718	7435	7435	7260	7340.25	9186	7310.25	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20230718	796.15	799	784.05	789.55	44328	783.56	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230718	75.6	76	74.9	75.15	147112	75.15	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230718	115.7	115.85	111.45	112.95	1675284	112.95	down	down	correct
BOROLTD.NSE	Borosil Limited	20230718	421.85	424	416.3	418.5	44542	418.5	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20230718	484.7	485.95	474.9	476.35	158914	476.35	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230718	18998.95	19650	18998.95	19183.25	63808	19183.25	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230718	383.95	387.7	378.4	378.95	2272930	378.95	down	down	correct
BPL.NSE	BPL Limited	20230718	59.75	61.6	59.15	60.6	218384	60.6	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230718	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230718	590.45	594.1	580.1	588.45	119930	588.45	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230718	5150	5160.55	5052	5064.15	189358	5064.15	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230718	30.5	30.85	29.95	30.2	57884	30.2	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230718	80.5	81.5	79.7	80.1	11392	80.1	down	down	correct
BSE.NSE	BSE Limited	20230718	755	757.7	733	737.2	887576	737.2	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230718	317	317	294	298.25	57665	298.25	down	down	correct
BSL.NSE	BSL Limited	20230718	174	174	165.6	172.3	4345	172.3	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230718	53.72	53.72	53.3	53.46	4658	53.46	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230718	22.95	22.95	21.95	22.34	240346	22.34	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20230718	385	393.7	380.15	392.3	4160551	392.3	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20230718	4.35	4.35	4.25	4.3	204201	4.3	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230718	1238	1238	1181	1187.9	5360	1187.9	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230718	34	34.5	33.35	33.75	8029	33.75	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20230718	40	40.15	38.5	38.8	43507	38.8	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230718	15.7	15.75	15	15.05	35567	15.05	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230718	159.7	159.7	156	156.65	228106	156.65	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230718	2285	2289	2251.55	2274.3	64110	2274.3	down	down	correct
CANBK.NSE	Canara Bank	20230718	335	335.7	326.75	328.45	7225940	328.45	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20230718	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230718	811.8	814.1	791.4	797.65	278643	797.65	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230718	1014	1015.35	1001.6	1005	8300	1005	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230718	228.05	229.75	222.35	225.75	703360	225.75	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230718	881.7	886.35	851.7	859.35	205620	859.35	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230718	75.3	76.6	74.7	74.75	6102	74.75	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230718	1176.3	1205.05	1176.3	1184.8	100242	1182.81	up	up	correct
CAREERP.NSE	Career Point Limited	20230718	213.05	215.45	211.95	212.75	24131	212.75	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20230718	725	734.4	710.8	713.6	73436	713.6	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20230718	522.5	523.3	505.8	508.65	140169	508.65	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230718	131.4	132.05	128.95	129.9	857394	129.9	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230718	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230718	6.9	6.95	6.85	6.9	96584	6.9
CCL.NSE	CCL Products (India) Limited	20230718	672	684.45	616.5	620.55	1177096	620.55	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230718	1231	1239.7	1201	1205.15	455473	1205.15	down	down	correct
CEATLTD.NSE	CEAT Limited	20230718	2465	2489.7	2391.5	2407.2	238457	2407.2	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230718	13.9	14	13.25	13.4	114383	13.4	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230718	426.9	428.8	420.2	421.8	40860	421.8	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20230718	10.45	11.05	10.4	10.6	650214	10.6	up	up	correct
CENTRALBK.NSE	Central Bank of India	20230718	31.9	32	30.8	31	16245311	31	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20230718	21.75	22.25	21.4	21.5	285593	21.5	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230718	1409.85	1423	1363.1	1397.4	21643	1397.4	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230718	683.7	688.6	663.35	667.05	53851	667.05	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230718	955	963	916.2	931.1	375910	931.1	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230718	7167.6	7444	7167.6	7396.9	25386	7396.9	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230718	6.1	6.1	6	6.1	249893	6.1
CESC.NSE	CESC Limited	20230718	76.15	76.25	74.8	74.95	1327631	74.95	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20230718	799.9	833.1	786	795.5	175291	795.5	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230718	409	424	405.05	422.7	2378567	422.7	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20230718	461.55	468.95	454	466.7	400533	466.7	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230718	268.85	270.4	264.6	265.3	1145600	265.3	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230718	422.5	431.8	415.25	423.2	23914	423.2	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230718	268	269.9	265.5	267.75	43159	267.75	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230718	392.95	398.3	369	371.5	512798	371.5	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230718	444.7	444.8	435	436.5	77239	436.5	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230718	426	442.5	423.1	434.8	1943310	434.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230718	1167	1167.95	1134.35	1145.95	1648553	1145.25	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230718	916	945	915.2	917.1	89442	917.1	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230718	832	855	817	820.6	174493	820.6	down	down	correct
CINELINE.NSE	Cineline India Limited	20230718	89.8	89.8	86.65	87.15	16361	87.15	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20230718	13.55	13.65	13.25	13.45	34838	13.45	down	down	correct
CIPLA.NSE	Cipla Limited	20230718	1032.65	1035.2	1019.5	1030.8	780402	1022.34	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20230718	1324.7	1335	1305.05	1316.4	69649	1316.4	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230718	74.15	75.9	69.6	70.7	263329	70.7	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230718	174.95	176	170.1	175.05	222913	175.05	up	up	correct
CMICABLES.NSE	CMI Limited	20230718	8	8	8	8	0	8
COALINDIA.NSE	Coal India Limited	20230718	229.7	232.45	227.55	228.25	6168942	228.25	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20230718	663.5	679.9	648.65	660.5	2840883	660.5	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230718	43.5	43.55	41.5	41.8	2910294	41.8	down	down	correct
COFORGE.NSE	Coforge Limited	20230718	4990	4997.7	4875.25	4965.85	452555	4965.85	down	down	correct
COLPAL.NSE	Colgate	20230718	1844.95	1856.9	1832.25	1839.85	210334	1839.85	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230718	12.5	12.7	12.2	12.25	641738	12.25	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230718	20.9	21.4	20.4	20.7	73221	20.7	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230718	684	691.65	673.35	681.05	665435	681.05	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230718	76.55	79.4	76.1	77.9	1219025	77.9	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230718	136.95	139.7	133	137.3	6270	137.3	up	up	correct
CONTROLPR.NSE	Control Print Limited	20230718	654.55	687	642.5	668.25	383630	668.25	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230718	36.85	37.25	36.4	36.8	45560	36.8	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230718	92.95	96	92	93.6	44509	93.6	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20230718	965	973.65	942	958.3	319680	958.3	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20230718	3.95	4	3.9	3.9	49888	3.9	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20230718	45.45	45.45	44.18	44.24	1235124	44.24	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230718	4468.95	4480	4255.55	4439.3	88802	4439.3	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230718	520	526.4	505.1	514.55	39836	514.55	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230718	3.65	4.05	3.65	3.65	3040	3.65
CREDITACC.NSE	CreditAccess Grameen Limited	20230718	1299.8	1339.55	1280.7	1307.05	334698	1307.05	up	up	correct
CREST.NSE	Crest Ventures Limited	20230718	226.7	226.7	216.55	217.55	20704	217.55	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20230718	3890	3936	3866.75	3912	19599	3912	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230718	293.7	296.45	287.85	289.3	2457652	289.3	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230718	291.9	292.85	285	291.45	309031	291.45	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230718	68.9	68.9	65.8	66.4	13681	66.4	down	down	correct
CUB.NSE	City Union Bank Limited	20230718	131.95	132	129.2	129.95	2598841	129.95	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230718	36.55	36.95	35.55	35.8	6418	35.8	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230718	1904.15	1929.9	1896.9	1913.3	594389	1900.22	up	up	correct
CUPID.NSE	Cupid Limited	20230718	260.7	263.95	260.65	261.65	54440	261.65	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230718	16.2	16.2	15.6	15.95	57854	15.95	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230718	132	132	126.9	129.25	13084	129.25	down	down	correct
CYIENT.NSE	Cyient Limited	20230718	1461.4	1479	1436.2	1457.2	217099	1457.2	down	down	correct
DAAWAT.NSE	LT Foods Limited	20230718	143.85	148.2	140.5	147.45	5292327	147.45	up	up	correct
DABUR.NSE	Dabur India Limited	20230718	582.2	582.2	573.05	577	1492660	574.31	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20230718	2060.1	2064.35	2023.55	2037.55	151922	2037.55	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230718	377.3	379.5	370.1	371.95	45272	371.95	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230718	48.7	48.7	44.6	45.75	44626	45.75	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20230718	14.65	14.75	13.1	13.6	7214806	13.6	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20230718	549.7	617.05	546.3	602.65	3103518	602.65	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20230718	191	199.9	186.05	191.4	1484114	191.4	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20230718	244.7	245.7	238	240	480355	240	down	down	correct
DBREALTY.NSE	D B Realty Limited	20230718	74.75	75.3	73	75.1	525339	75.1	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230718	24	24.1	23.4	23.9	4671	23.9	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230718	139.65	142.5	136.1	137	485663	137	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20230718	126.85	127.95	122.6	124.85	1330410	124.85	down	down	correct
DCM.NSE	DCM Limited	20230718	69	69	66.3	67.3	28945	67.3	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20230718	4.4	4.6	4.4	4.6	12185	4.6	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20230718	162	162	157.2	158.05	25699	158.05	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230718	909	919.9	900.65	908.55	64499	908.55	down	down	correct
DCW.NSE	DCW Limited	20230718	43.9	45.7	43.6	44.85	2354850	44.85	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20230718	503	505.9	492	492.35	5754	492.35	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230718	613	616	601	603	460506	603	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230718	1999.95	2007	1955.15	1976.25	472683	1976.25	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230718	126	132.5	126	126.95	10266	126.95	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20230718	223.8	226.1	211.25	214.4	361632	214.4	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20230718	389	395.25	381.7	394.8	8862	394.8	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20230718	189	193.2	185.55	191.15	23578862	191.15	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230718	85.8	86.45	82.1	83.7	38555	83.7	down	up	incorrect
DEN.NSE	DEN Networks Limited	20230718	35.35	35.6	33.65	33.95	2069851	33.95	down	down	correct
DENORA.NSE	De Nora India Limited	20230718	2235	2336.95	2160	2241.95	31834	2241.95	up	up	correct
DEVYANI.NSE	Devyani International Limited	20230718	194.05	197.3	191.2	196	1819074	196	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20230718	15.2	15.25	15.2	15.25	2067	15.25	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230718	271.5	272.2	267.05	268.1	189677	268.1	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230718	21.3	21.4	20.7	20.75	2394632	20.75	down	down	correct
DHANI.NSE	Dhani Services Limited	20230718	32.4	33.6	31.6	32.05	4334156	32.05	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230718	787.9	788.05	767	779.25	15076	777.25	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230718	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20230718	730.75	734	708	712.2	2489	712.2	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230718	846.8	847.65	821.5	832.75	14762	832.75	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230718	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230718	455	463.8	450.1	452.7	3128	452.7	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230718	20.5	20.6	19.85	20.1	86077	20.1	down	down	correct
DISHTV.NSE	Dish TV India Limited	20230718	19.8	19.85	18.2	18.7	29448542	18.7	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230718	3670	3683	3567	3626.65	385790	3626.65	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230718	4356.1	4379.35	4270	4325.2	214128	4325.2	down	down	correct
DLF.NSE	DLF Limited	20230718	499.75	502.95	491.8	494.8	3200509	494.8	down	down	correct
DLINKINDIA.NSE	D	20230718	278.1	305.4	270.55	298.7	2016025	298.7	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20230718	3700	3711.95	3672	3676.5	499878	3676.5	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230718	3.05	3.1	2.9	2.9	284421	2.9	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20230718	624	627.55	615	619.35	91528	619.35	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230718	372.3	374.8	370.1	372.55	75874	372.55	up	up	correct
DONEAR.NSE	Donear Industries Limited	20230718	99.3	99.6	96.75	96.95	85882	96.95	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230718	273.15	274.9	267.65	268.15	4663	268.15	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20230718	12.15	12.5	11.85	11.95	256848	11.95	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230718	585	586.15	559	565.9	43855	565.9	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20230718	36.4	38.9	36.4	38.2	4653	38.2	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20230718	361.8	366	358.05	360.05	76412	360.05	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230718	5203.5	5215.7	5146.55	5191	257391	5191	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230718	557.05	568.15	532.05	565.9	213504	565.9	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20230718	206	209.95	204.6	208.8	5067	208.8	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230718	6.65	6.65	6.5	6.5	101567	6.5	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20230718	289.6	289.6	270.35	276.35	76716	276.35	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230718	90.3	90.75	89.8	90.25	471413	90.25	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230718	3950	3959.85	3890	3909.95	5250	3909.95	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20230718	281.9	284.8	271	271.65	30592	271.65	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230718	44.1	44.15	42.95	43.65	13092109	43.65	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20230718	2.05	2.1	2.05	2.1	19107	2.1	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20230718	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230718	4405.02	4405.02	4405.02	4405.02	0	4405.02
EBBETF0425.NSE	Edelweiss Amc Ltd	20230718	1139.65	1139.65	1139.65	1139.65	5080	1139.65
EBBETF0430.NSE	Edelweiss Amc Ltd	20230718	1325.9	1325.9	1284.16	1286.98	11546	1286.98	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230718	1151.01	1151.01	1151.01	1151.01	4904	1151.01
ECLERX.NSE	eClerx Services Limited	20230718	1829.95	1852.4	1795	1809.85	104399	1809.85	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230718	50	50	48.85	49.1	983341	49.1	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230718	2.1	2.1	2.1	2.1	0	2.1
EICHERMOT.NSE	Eicher Motors Limited	20230718	3355	3369	3317.5	3349.25	743048	3349.25	down	down	correct
EIDPARRY.NSE	E.I.D.	20230718	467	469.45	457	458	312896	458	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230718	524.85	527.45	514.05	518.45	14805	518.45	down	down	correct
EIHOTEL.NSE	EIH Limited	20230718	216.85	218	210	214.05	645783	214.05	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230718	699	718.45	699	718.25	23381	718.25	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230718	118	118.85	113	114.45	821370	114.45	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230718	732.65	735.2	716.05	721.8	242686	721.8	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230718	59	59.5	56.2	56.7	3965834	56.7	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230718	84	84	79.2	80	12932	80	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230718	579.05	585.95	558.5	562	352723	562	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230718	39.2	39.9	38.35	38.75	42602	38.75	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20230718	419	421.5	410	412.85	490503	412.85	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230718	120.8	120.95	118.05	118.6	14444	118.6	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230718	65.95	66.3	65.15	65.4	26575	65.4	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230718	75.6	76.45	74.2	75.8	20607	75.8	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20230718	86.1	88.4	86	87.85	42619	87.85	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20230718	1700.05	1734	1677.05	1694.35	53746	1694.35	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20230718	17.55	17.7	17.15	17.3	22757	17.3	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20230718	129.5	132.75	127.5	131.35	9075766	131.35	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230718	137.35	137.35	133	134.8	9657	134.8	down	down	correct
EPL.NSE	EPL Limited	20230718	220.05	222.95	217.1	219.15	404914	219.15	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230718	96.5	96.7	95.7	96.05	5633648	96.05	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20230718	720.1	733.2	714	728.55	1065701	728.55	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20230718	20.35	20.45	19.95	20.15	299614	20.15	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230718	4440	4484	4413.3	4447.25	5600	4447.25	up	up	correct
ESCORTS.NSE	Escorts Limited	20230718	2364.95	2381.8	2334.3	2345.5	139358	2345.5	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230718	11.75	11.75	11.05	11.15	151157	11.15	down	down	correct
ESTER.NSE	Ester Industries Limited	20230718	107.75	109	107	107.9	48409	107.9	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20230718	340.9	342.1	336.45	340.35	63603	340.35	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20230718	860.05	860.05	840	844.55	11967	844.55	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230718	0.35	0.4	0.35	0.35	2030146	0.35
EXCELINDUS.NSE	Excel Industries Limited	20230718	955.35	964.7	933.05	940.65	5128	940.65	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230718	250	251.4	244.25	247.65	3584384	247.65	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230718	1663	1689.8	1631.95	1650.55	71442	1650.55	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20230718	113.2	113.95	109.15	110.75	76788	110.75	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230718	493.45	501.65	475.3	483.7	1114577	483.7	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230718	1230.65	1239	1215	1223.6	6969	1223.6	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230718	283.1	283.55	274.85	276.1	265173	276.1	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230718	1.05	1.05	1	1.05	7555865	1.05
FCSSOFT.NSE	FCS Software Solutions Limited	20230718	2.95	3.1	2.6	2.65	32215862	2.65	down	down	correct
FDC.NSE	FDC Limited	20230718	333.75	333.75	325	329.35	132087	329.35	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230718	133.6	135.4	131.55	134.9	30095708	134.9	up	up	correct
FEL.NSE	Future Enterprises Limited	20230718	1	1	1	1	447428	1
FELDVR.NSE	Future Enterprises Limited	20230718	5.6	5.6	5.6	5.6	13890	5.6
FIEMIND.NSE	Fiem Industries Limited	20230718	1930	1949.95	1883	1905.8	54162	1875.92	down	down	correct
FILATEX.NSE	Filatex India Limited	20230718	38.7	39	37.85	38.2	268233	38.2	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230718	868.8	902	867.45	896.7	821744	896.7	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20230718	4840	4840	4735.05	4782.7	24205	4782.7	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230718	181.5	181.9	176.65	178.9	455513	178.9	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230718	26.95	27.35	26.6	26.8	7033	26.8	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230718	5.3	5.3	5.3	5.3	31247	5.3
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230718	2794.95	2857	2781.2	2845.4	171559	2845.4	up	up	correct
FMGOETZE.NSE	Federal	20230718	370	388.75	369.95	385	412227	385	up	up	correct
FMNL.NSE	Future Market Networks Limited	20230718	5	5.1	4.95	5.1	294848	5.1	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20230718	2760	2769.2	2651	2669.35	45469	2669.35	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230718	330.05	331	323	326.55	967074	325.56	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20230718	2703.25	2703.3	2610.05	2622.25	3043	2622.25	down	down	correct
FRETAIL.NSE	Future Retail Limited	20230718	3.5	3.5	3.5	3.5	298794	3.5
FSC.NSE	Future Supply Chain Solutions Limited	20230718	10.2	10.2	10.2	10.2	0	10.2
FSL.NSE	Firstsource Solutions Limited	20230718	140	142.55	137.3	138.05	4787205	138.05	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230718	202	203.95	198.3	200.05	530022	200.05	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230718	255	255.7	250.15	252.1	374165	252.1	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230718	108.95	109.15	108.35	108.9	6013243	108.9	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20230718	3.05	3.05	3	3	630451	3	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230718	2620.9	2638	2594.25	2605.9	8965	2605.9	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20230718	73.25	73.35	69.5	69.7	189204	69.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230718	616	619.25	601.35	607.85	9354	607.85	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230718	1055	1069.75	1044.1	1053.45	18956	1053.45	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230718	158.35	159.95	154.9	156.4	220675	156.4	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230718	417.2	492	388.2	469.85	4535429	469.85	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230718	6.6	6.6	6.6	6.6	0	6.6
GANGESSECU.NSE	Ganges Securities Limited	20230718	141	142.9	113.95	115.3	380638	115.3	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230718	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20230718	3122.9	3140	3080.55	3128.7	10038	3128.7	up	up	correct
GATI.NSE	Gati Limited	20230718	127.95	139	126.95	137.65	3769498	137.65	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230718	0.7	0.7	0.7	0.7	0	0.7
GAYAPROJ.NSE	Gayatri Projects Limited	20230718	7.05	7.05	7.05	7.05	70177	7.05
GEECEE.NSE	GeeCee Ventures Limited	20230718	182	183.9	175.15	176.95	11846	176.95	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230718	266	268	255.7	262.1	15436	262.1	down	down	correct
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230718	50.4	50.85	50	50.45	157268	50.45	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20230718	324	326.3	315	318.75	28838	318.75	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230718	17.9	18.15	16.85	17	657822	17	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230718	188.8	193	180	185.9	2642338	185.9	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230718	47.5	47.6	46.2	46.6	208234	46.6	down	down	correct
GEPIL.NSE	GE Power India Limited	20230718	159.8	174.35	158.65	160.9	1896508	160.9	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230718	803.15	814.55	779.5	783.5	230863	783.5	down	down	correct
GET&D.NSE	GE T&D India Limited	20230718	256	261.95	241.1	252.55	122360	252.55	down	down	correct
GFLLIMITED.NSE	GFL Limited	20230718	55.2	55.75	53.7	54.2	161589	54.2	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20230718	6.6	6.6	6.6	6.6	0	6.6
GHCL.NSE	GHCL Limited	20230718	522.55	532	521.1	529.25	175053	529.25	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230718	192.35	196.5	188.1	189.8	413047	189.8	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20230718	186.95	188.7	185.35	187.25	535870	187.25	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230718	73.8	73.8	68.05	71.35	48628	71.35	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230718	5933.95	5933.95	5716	5745.55	19761	5745.55	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230718	28.7	28.7	27.3	27.6	27861	27.6	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20230718	111.6	112	108.05	108.9	556663	108.9	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230718	10.95	10.95	10.95	10.95	0	10.95
GKWLIMITED.NSE	GKW Limited	20230718	848.35	848.35	820.05	839.8	321	839.8	down	up	incorrect
GLAND.NSE	Gland Pharma Limited	20230718	1180	1182.8	1148.3	1161.2	315290	1161.2	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230718	1428	1428	1398.05	1413.45	118423	1413.45	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230718	702.45	727.8	702	721.15	1320815	721.15	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230718	3.1	3.1	3	3.1	2000	3.1
GLOBAL.NSE	Global Education Limited	20230718	163.5	167.1	162.15	163.2	27960	163.2	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230718	94.95	96	85.75	88.4	299350	88.4	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230718	3.25	3.25	3.25	3.25	0	3.25
GLOBUSSPR.NSE	Globus Spirits Limited	20230718	1246	1263.75	1224.65	1232	118034	1232	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20230718	593.35	602	587.45	600.3	101712	600.3	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230718	600	602.85	590.2	595	34694	595	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230718	179.15	180.8	174.9	177.55	2783369	177.55	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230718	1491.65	1491.65	1471.05	1474.9	61192	1474.9	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230718	45.3	45.3	44.4	44.55	3250250	44.55	down	down	correct
GNA.NSE	G N A Axles Limited	20230718	907.8	909.95	894.05	896.3	41963	896.3	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230718	605.95	607.9	593	598.15	536065	598.15	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230718	530.45	531.9	521.7	525.4	44440	525.4	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230718	392	394.45	369.3	374.45	160158	374.45	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230718	1639	1647.95	1625	1641.95	48862	1641.95	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230718	1.1	1.1	1.1	1.1	3754998	1.1
GODREJAGRO.NSE	Godrej Agrovet Limited	20230718	475	530	467.85	499.15	2371549	499.15	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230718	1062.75	1064.85	1037.5	1041.95	569179	1041.95	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20230718	492	492.6	483	485.65	117960	485.65	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230718	1625.25	1636.05	1600	1607.65	360251	1607.65	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230718	0.8	0.85	0.8	0.85	119896	0.85	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20230718	549.8	558.95	536	538.15	288145	538.15	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230718	30.2	30.65	30.05	30.2	41876	30.2
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230718	108.5	109	106	107.25	109316	107.25	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230718	50.65	50.69	50.51	50.66	3455452	50.66	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230718	41.05	42	41	41.35	2105	41.35	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20230718	125.35	126.1	123.95	124.5	389410	124.5	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230718	50.5	50.8	50.45	50.65	97682	50.65	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230718	112.35	112.35	112.35	112.35	0	112.35
GOODLUCK.NSE	Goodluck India Limited	20230718	461.7	472	455.3	469.2	494926	469.2	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20230718	1292.05	1314.9	1281	1290.3	31118	1266.51	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230718	535	544.7	528	541.5	630737	541.5	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20230718	122	124.8	119.9	120.65	1974498	117.34	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230718	76	76	72.05	72.75	55117	71.26	down	down	correct
GRANULES.NSE	Granules India Limited	20230718	312.1	312.75	306	310	974968	310	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20230718	412.75	416.05	407.05	411.4	430284	403	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230718	1790.05	1799	1767.85	1775.05	745036	1775.05	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230718	109.95	111.25	107.55	108.5	267354	108.5	down	down	correct
GRAVITA.NSE	Gravita India Limited	20230718	667	676	646	656.55	367017	656.55	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230718	138.95	138.95	136.95	137.15	581871	137.15	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230718	477.05	481.95	464	466.5	44490	466.5	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20230718	367.4	368.5	355.05	358.45	272610	358.45	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230718	179.5	180.7	175.1	176.2	115516	176.2	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230718	11.35	11.4	10.85	11.05	6699285	11.05	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230718	2207.2	2208.4	2155	2173.95	16947	2173.95	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20230718	1326.05	1330.5	1305	1311.45	12849	1311.45	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20230718	817.65	861.9	784.05	835.25	2088	835.25	up	up	correct
GRPLTD.NSE	GRP Limited	20230718	3806.65	3832	3635	3798.35	280	3798.35	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230718	610.9	615.25	596	603.95	781621	603.95	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230718	170	170.65	166.65	167.15	1302191	167.15	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230718	299.9	300.7	293.35	294.1	157002	294.1	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20230718	182.05	183.1	178.6	179.5	29968	179.5	down	down	correct
GTL.NSE	GTL Limited	20230718	7.25	7.5	7.05	7.15	813268	7.15	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20230718	0.8	0.8	0.75	0.8	6975060	0.8
GTPL.NSE	GTPL Hathway Limited	20230718	146	153.7	138	141	1759915	141	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230718	216.25	217.1	212.9	215.15	416623	215.15	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230718	683	684.8	672.5	675.5	43668	675.5	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230718	226	233.8	220.05	221.9	86371	221.9	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230718	463.55	465.75	457.5	464.8	1283323	464.8	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230718	27.8	27.8	27.25	27.5	648	27.5	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230718	480	482.8	478.15	480.05	37375	480.05	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20230718	40.8	41.2	39.7	39.8	82749	39.8	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230718	236	236.2	226	228.1	114705	228.1	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20230718	3828	3875	3812.5	3850.25	879776	3850.25	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230718	985	993.7	930	935.7	2455922	935.7	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230718	132.5	133.3	129.5	129.9	38381	129.9	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230718	16.05	16.2	14.9	15.05	13392548	15.05	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230718	979.9	981.25	966	969.6	14769	969.6	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20230718	1327	1372	1320.4	1334.4	4395179	1334.4	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230718	1.85	1.85	1.75	1.8	14892	1.8	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230718	168.6	172.75	165.15	167.5	3371847	167.5	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20230718	53	54.8	50.05	51.1	66492	51.1	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230718	21.15	21.4	20.25	20.7	40379968	20.7	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230718	322	324.55	318	322.05	68676	322.05	up	up	correct
HCL.NSE	INSYS	20230718	14.3	14.4	13.7	14	617003	14	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20230718	1158.95	1170	1146.4	1167.2	2431478	1157.22	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230718	2384	2407	2360	2372.25	460882	2372.25	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20230718	1698	1704	1670	1677.5	40538409	1677.5	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230718	667	667	653.35	656.55	5855926	656.55	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230718	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20230718	203.18	203.18	203.18	203.18	0	203.18
HDFCSENETF.NSE	HDFC Mutual Fund	20230718	689.84	689.84	689.84	689.84	0	689.84
HDIL.NSE	Housing Development and Infrastructure Limited	20230718	2.45	2.45	2.45	2.45	0	2.45
HEG.NSE	HEG Limited	20230718	1589.3	1592.8	1552.5	1565.45	119606	1565.45	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20230718	178.95	181.1	173.5	174	1016416	174	down	up	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20230718	100.4	100.4	98.3	98.6	624788	98.6	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230718	377.45	377.45	365.1	367	62355	367	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230718	308.7	309.7	297.5	298.8	262015	298.8	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230718	222.35	242	222	239.35	886576	239.35	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230718	3099	3120	3085.9	3116.4	578275	3116.4	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20230718	1726.35	1726.55	1700	1704.2	1085	1704.2	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230718	153.05	169.75	146.05	159.25	84122	159.25	up	up	correct
HFCL.NSE	HFCL Limited	20230718	66.2	66.45	64.8	64.95	2808201	64.95	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230718	875.55	883.2	870	873.5	69889	873.5	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230718	1089.95	1089.95	1070	1075.1	16974	1075.1	down	down	correct
HIKAL.NSE	Hikal Limited	20230718	303.8	312.1	301.7	307.35	390156	307.35	up	up	correct
HIL.NSE	HIL Limited	20230718	3000	3000	2823.6	2880.65	26638	2856.14	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230718	159.4	167.4	159.4	161.95	15201	161.95	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230718	132.75	132.85	129	129.85	485411	129.85	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20230718	447	449	442.2	444.5	3963196	444.5	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230718	357.25	362.4	350.1	355.5	10896	355.5	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20230718	90	90	87.5	87.9	14304	87.9	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230718	123.5	123.5	119.25	119.95	4206730	119.95	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230718	14.6	14.6	13.95	14.05	529371	14.05	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230718	12.05	12.05	12.05	12.05	0	12.05
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230718	216.6	217.85	211.4	212.85	535767	212.85	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230718	295.75	298	289.5	290.4	3001365	290.4	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230718	2685.55	2701.1	2677.3	2682.8	1215904	2682.8	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230718	325.15	325.15	318.5	320.3	442325	320.3	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20230718	295	295	283	292.35	9105	292.35	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230718	161.55	162.15	151.25	153.05	51577	153.05	down	down	correct
HITECH.NSE	Hi	20230718	83.45	85.55	81.6	82.5	949350	82.5	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230718	228.5	239.15	226.05	237.45	8905	237.45	up	up	correct
HITECHGEAR.NSE	The Hi	20230718	391.9	420	389.9	414.95	137689	414.95	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230718	673.25	674.85	645.25	651.3	73624	651.3	down	down	correct
HLVLTD.NSE	HLV Limited	20230718	14.05	14.2	13.5	13.65	710570	13.65	down	down	correct
HMT.NSE	HMT Limited	20230718	27.95	28.45	27.7	28.25	4282	28.25	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20230718	61	64.6	61	64.05	65277	64.05	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20230718	576.85	576.9	563.4	569.7	33741	569.7	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20230718	279.49	279.49	277.51	278.64	28183	278.64	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230718	804.9	807.95	792	799	242688	799	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230718	43104.1	43476.85	43104.1	43312.4	1539	43312.4	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230718	2155	2179.95	2155	2172.65	5890	2172.65	up	up	correct
HOVS.NSE	HOV Services Limited	20230718	50.3	50.5	48.75	49.65	12533	49.65	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230718	239	244.7	221.4	221.4	2099993	221.4	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230718	142.65	145	140.45	144.5	4674919	144.5	up	up	correct
HTMEDIA.NSE	HT Media Limited	20230718	21.8	21.85	21.3	21.55	345488	21.55	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20230718	45.75	47.45	45	45.95	51415	45.95	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230718	59.5	59.7	58.6	58.95	3039266	58.95	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20230718	284.95	285.45	269	271.75	762201	271.75	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230718	197.3	202.6	195.05	195.05	2955	195.05	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20230718	68.7	69.4	66.15	66.55	14332682	66.55	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230718	123.75	124.9	120.45	121.25	5369689	121.25	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230718	27.05	27.65	26.2	26.25	2811	26.25	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230718	435.95	443.3	434	443.3	23942	443.3	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230718	28.29	28.35	28	28.3	24761	28.3	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230718	197.6	199.49	196.52	197.1	22170	197.1	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230718	68.99	69	67.25	67.74	358754	67.74	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230718	978	987.95	971.15	975.45	29709508	975.45	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230718	45.95	46.19	45.6	45.68	74523	45.68	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230718	232.09	233.98	230.7	231.32	15320	231.32	down	up	incorrect
ICICIFMCG.NSE	ICICIPRAMC	20230718	554.87	554.98	548	549.68	5081	549.68	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230718	1369.2	1374.75	1343.85	1351.65	752293	1351.65	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230718	51.97	52.07	51.9	51.94	825184	51.94	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230718	1000.01	1000.01	999.5	999.99	130874	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230718	161.8	161.8	159.62	160.94	652063	160.94	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230718	140.93	140.93	139.11	139.9	41547	139.9	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230718	213.99	216.78	213.71	214.29	8185	214.29	up	down	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230718	214.61	216.61	214.61	215.73	298678	215.73	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230718	112.88	112.88	111.8	112.38	43173	112.38	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230718	47.25	47.25	45.54	45.66	75174	45.66	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230718	92.2	92.44	91.32	91.94	12026	91.94	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230718	584.7	588.9	568.15	574.75	4251884	574.75	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230718	736.8	743.98	736.8	739.74	1654	739.74	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20230718	226.05	227.9	211	212.45	793554	212.45	down	up	incorrect
ICRA.NSE	ICRA Limited	20230718	5493	5493	5410.65	5444.2	3269	5444.2	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230718	58.3	58.45	57.1	57.3	5353271	57.3	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230718	5454.9	5456.9	5402.2	5425.25	173	5425.25	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230718	7.6	7.95	7.5	7.65	226580793	7.65	up	up	correct
IDFC.NSE	IDFC Limited	20230718	113	113.4	110.8	111.15	7852675	111.15	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230718	82.15	82.4	80.55	81.1	26356687	81.1	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20230718	215.28	215.28	205.3	205.39	509	205.39	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20230718	124.55	124.85	122.55	123.1	5189883	123.1	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20230718	544	548.45	533.35	535.7	3630	535.7	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230718	843.5	854.95	832	834.35	21005	834.35	down	down	correct
IFCI.NSE	IFCI Limited	20230718	12.85	12.95	12.55	12.65	6323814	12.65	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230718	380.4	384.4	367.7	372.25	48980	372.25	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20230718	489.85	496.95	476.05	486.35	117761	486.35	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20230718	492.05	495	486.65	493.15	1538136	493.15	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20230718	491	495	483.45	488.6	54380	488.6	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230718	550	564.3	546	555.15	751771	555.15	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20230718	65.6	66.3	63.25	64	601768	64	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20230718	113	113	103	104.7	4741	104.7	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230718	11.75	11.75	11.75	11.75	56408	11.75
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230718	2.9	2.95	2.8	2.9	22896	2.9
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230718	49.8	50.3	47.55	48.8	1094793	48.8	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230718	361.5	361.5	343	347.7	181938	342.61	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230718	808.95	810	800	800.8	1352	785.79	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230718	2.8	2.85	2.7	2.85	40062	2.85	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20230718	26.4	26.4	25.35	25.55	28412	25.55	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230718	27.9	28.15	26.35	26.5	314246	26.5	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230718	393.95	394	384.85	388.3	2728824	388.3	down	down	correct
INDIACEM.NSE	The India Cements Limited	20230718	214.5	215.6	209.15	210.1	2433224	210.1	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20230718	615	617.7	599.35	604.6	95370	604.6	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230718	2920	2929	2830.45	2891	209480	2891	down	down	correct
INDIANB.NSE	Indian Bank	20230718	326	328	323.1	327.5	1257700	327.5	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230718	225.25	225.25	216.85	218.85	3577	218.85	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230718	234.45	244.95	228.95	234.65	495708	233.8	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20230718	2677	2693	2645.05	2653.05	345789	2653.05	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20230718	1506	1529.7	1471.7	1491.6	233607	1491.6	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20230718	3.75	3.75	3.45	3.65	2817	3.65	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20230718	457.8	459.9	445	453.75	39431	453.75	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20230718	332	332	325.7	328.85	94887	328.85	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230718	45.45	46.3	44.85	45	121425	45	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20230718	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230718	151.5	151.5	145.2	149.4	53821	149.4	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230718	395.95	395.95	395.95	395.95	0	395.95
INDOTHAI.NSE	Indo Thai Securities Limited	20230718	246.9	246.9	232	237.55	2298	237.55	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20230718	10.6	12.6	10.4	12.4	3303855	12.4	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230718	108	110.25	104	106.5	167460	106.5	down	down	correct
INDSWFTLAB.NSE	Ind	20230718	84.1	85.85	83.6	85.4	139348	85.4	up	up	correct
INDSWFTLTD.NSE	Ind	20230718	12.9	12.9	12.9	12.9	0	12.9
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230718	54.4	55.65	53	53.45	111150	53.45	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230718	1398	1409.2	1382.5	1390.25	4106331	1390.25	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20230718	172.5	175	168.7	169.4	14435781	169.4	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230718	15.5	15.7	15.2	15.35	8032358	15.35	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20230718	500	510	483.1	488.45	62930	487.49	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230718	4.95	4.95	4.75	4.75	3274	4.75	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20230718	614	614	602.01	607.8	7161	607.8	down	down	correct
INFY.NSE	Infosys Limited	20230718	1434	1477.95	1429	1475.2	16740000	1475.2	up	up	correct
INGERRAND.NSE	Ingersoll	20230718	2825	2844.7	2796.2	2822.65	12992	2822.65	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20230718	191.4	192.9	184	187.4	940301	187.4	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230718	442.4	445	434	437.3	24107	437.3	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230718	76.5	76.5	76.5	76.5	0	76.5
INTELLECT.NSE	Intellect Design Arena Limited	20230718	641	649.05	635.6	639.6	472836	637.08	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20230718	81.9	81.9	77.65	78.85	162445	78.85	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20230718	2	2	1.95	2	1173522	2
IOB.NSE	Indian Overseas Bank	20230718	26.65	26.7	25.6	25.7	11755001	25.7	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230718	98.05	98.4	97.2	97.6	9527821	97.6	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230718	377.85	379.9	373	375	169549	375	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230718	786.75	795.45	780.45	793.4	418879	793.4	up	up	correct
IPL.NSE	India Pesticides Limited	20230718	221.75	222	219.05	220	62468	220	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230718	26.1	26.65	25.8	25.95	9408814	25.95	down	down	correct
IRCON.NSE	Ircon International Limited	20230718	84.3	88.8	83.75	86.5	36926977	86.5	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230718	626	628.05	620	622.85	763870	622.85	down	up	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20230718	32.6	33.2	32.45	32.6	24480880	32.6
IRISDOREME.NSE	Iris Clothings Limited	20230718	443	444.5	433.15	443.35	38767	443.35	up	up	correct
ISEC.NSE	ICICI Securities Limited	20230718	619.95	626.95	616.75	620.2	489943	620.2	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20230718	142	142.4	134.85	136.8	30919	136.8	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230718	715	722.15	692.45	695.75	84914	695.75	down	down	correct
ISMTLTD.NSE	ISMT Limited	20230718	77.8	78.4	76.5	78	459939	78	up	up	correct
ITC.NSE	ITC Limited	20230718	472.55	474.2	471	472.5	5352283	472.5	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230718	336.4	337	330.55	332.9	18353	332.9	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230718	181	182.65	176	179.45	1118366	179.45	down	down	correct
ITI.NSE	ITI Limited	20230718	110.7	113	109.55	110.75	2048719	110.75	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20230718	8.4	8.4	8.25	8.3	370844	8.3	down	up	incorrect
IVP.NSE	IVP Limited	20230718	162	167	158	163.95	9530	163.95	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230718	5289.95	5290	5260.3	5285	180	5285	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230718	2200	2200	2160	2190	20	2190	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20230718	2438	2440	2324.95	2340.2	11518	2340.2	down	down	correct
IZMO.NSE	IZMO Limited	20230718	184	192.45	181	192.05	69371	192.05	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230718	72.05	72.1	69.6	69.95	4671311	69.95	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230718	90.5	92.35	88.1	88.6	361792	88.6	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230718	365	365	357.6	361.3	13152	361.3	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230718	106.5	106.5	106.5	106.5	94075	106.5
JAICORPLTD.NSE	Jai Corp Limited	20230718	181.65	183.3	174.4	177.25	2209374	177.25	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230718	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230718	91.5	91.5	87.1	88.75	15144	88.75	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230718	112.35	112.85	108.95	109.6	2063205	108.5	down	down	correct
JASH.NSE	Jash Engineering Limited	20230718	1210.05	1228	1190.5	1197.15	6067	1197.15	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20230718	221.65	221.65	212.2	215.65	24792	215.65	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230718	303.4	303.8	290	291.9	49964	291.9	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230718	26.3	27.65	25.55	26.1	1268537	26.1	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230718	89.25	89.9	88.1	88.9	29093	88.9	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230718	2593.1	2593.1	2462.1	2509.05	49013	2509.05	down	down	correct
JBFIND.NSE	JBF Industries Limited	20230718	3.5	3.5	3.5	3.5	0	3.5
JBMA.NSE	JBM Auto Limited	20230718	1478.15	1479.8	1367.3	1406.8	594686	1406.8	down	down	correct
JCHAC.NSE	Johnson Controls	20230718	1037.15	1044.6	1029	1031.9	15748	1031.9	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230718	42	42	40	40.5	88758	40.5	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230718	21.5	22.3	21.45	21.75	57466	21.75	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20230718	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230718	348.25	349.45	345	345.1	11214	345.1	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230718	643.3	648	635	636.6	18276	636.6	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230718	346	348.9	335.95	342.1	1887556	342.1	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230718	638	640.4	625.95	634.1	3150574	634.1	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20230718	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230718	377.45	377.45	365.2	367.15	89129	367.15	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230718	323.2	324.95	316.95	322.05	46649	322.05	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230718	21.1	21.1	20.45	20.55	31646	20.55	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230718	41.75	42	40.85	41.7	3145254	41.7	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20230718	537.25	537.5	537.25	537.25	54639	537.25
JKCEMENT.NSE	J.K. Cement Limited	20230718	3366.4	3366.4	3275.8	3295.25	46133	3295.25	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230718	330	334.05	322.45	330.65	498963	330.65	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230718	686.9	689.95	675.55	678.6	76002	678.6	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20230718	323.95	324.9	321	323.05	594297	323.05	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230718	249	253.9	244.1	245.25	1662172	245.25	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230718	71	71	69.6	70	16141	70	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230718	75.25	75.45	74.6	74.95	981112	74.95	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230718	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230718	194.15	194.25	190	193.4	6689	193.4	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230718	8.15	8.2	8	8.1	5954577	8.1	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230718	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230718	539.05	549.95	539.05	545.15	8348	545.15	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230718	6.05	6.1	5.95	5.95	20119745	5.95	down	down	correct
JSL.NSE	Jindal Stainless Limited	20230718	359.3	360.95	343.55	350.2	1234318	350.2	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20230718	293.3	296.4	283.25	289.7	4778733	289.7	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20230718	4558.9	4558.9	4440	4466.6	898	4466.6	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230718	37.5	37.5	36.75	37	1432807	37	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20230718	799.8	801	788.5	790.9	1527919	790.9	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230718	147.9	149.5	144.9	147.25	273361	147.25	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230718	475.9	477	468.5	470.8	2200964	470.8	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230718	529	529	516	520.8	29132	520.8	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230718	412.9	416.95	409	414.5	211973	414.5	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230718	388.1	410	386.05	398.1	674369	398.1	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230718	484.7	484.7	467.3	468.88	77637	468.88	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230718	806.2	807.95	789.1	794.75	655398	794.75	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230718	236.8	241.4	234.25	236	915056	236	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230718	9.45	9.45	8.9	9.05	3152818	9.05	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230718	451.65	454.25	444.4	446.95	45173	446.95	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230718	1339	1359.95	1338	1353.5	352115	1353.5	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230718	212.5	217.1	207.1	212.95	27148	212.95	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230718	560	569	557.8	562.95	206206	562.95	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230718	268	276.35	264.05	268.2	903	268.2	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230718	182.25	182.3	171	174.25	7832169	174.25	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230718	231.35	237.65	231.35	235.8	12449	235.8	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20230718	324.5	324.5	316.05	318.2	91352	318.2	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230718	7.65	7.65	7.25	7.6	76764	7.6	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230718	106.15	123.5	101.75	121.05	1509842	121.05	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230718	112	118.45	112	115.3	34232	115.3	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230718	313	317.4	309.2	314.95	406414	314.95	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230718	139.9	142.9	139.8	140.2	2849	140.2	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20230718	42.35	42.85	40.6	42.1	9706	42.1	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230718	128.2	130	124.8	127.15	2714559	127.15	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230718	5	5.05	4.85	4.85	21434	4.85	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230718	8.3	8.3	8	8.05	28949	8.05	down	down	correct
KAYA.NSE	Kaya Limited	20230718	351.1	353.8	342.55	347.3	15171	347.3	down	up	incorrect
KCP.NSE	The KCP Limited	20230718	113.15	118	113.15	113.9	965299	113.9	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230718	24.75	24.8	24.3	24.75	273193	24.75
KDDL.NSE	KDDL Limited	20230718	1485.7	1504.55	1462.5	1474.2	16337	1474.2	down	down	correct
KEC.NSE	KEC International Limited	20230718	600.35	604.95	598.05	599.9	162499	597.08	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20230718	124.2	126.5	121.4	122.4	112714	122.4	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230718	76.25	76.25	76.25	76.25	0	76.25
KEI.NSE	KEI Industries Limited	20230718	2440.25	2474.7	2365.4	2439.45	404636	2439.45	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230718	84.6	84.7	79.7	81.3	1742636	81.3	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20230718	2656.4	2669.4	2600	2609.6	2918	2609.6	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230718	325.35	338	324	328.4	16133	328.4	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230718	71.35	72.3	68.45	68.85	1826417	68.85	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230718	94.15	94.15	91.5	92.95	2517	92.95	down	down	correct
KHADIM.NSE	Khadim India Limited	20230718	248.95	256.95	246	247.8	312839	247.8	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230718	65	65.2	63.4	64.55	125090	64.25	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20230718	46.55	51.8	46	49.55	24136	49.55	up	down	incorrect
KHANDSE.NSE	Khandwala Securities Limited	20230718	27.4	28	27.35	27.65	7026	27.65	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20230718	1907.5	1944.7	1862.05	1888.35	1241	1888.35	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230718	184.6	187.4	181.2	184.45	3223	184.45	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230718	1939	1939	1893.05	1920.85	53600	1920.85	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230718	1903.5	1909	1847.8	1860	9325	1860	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20230718	200.85	200.85	192.55	194	62119	194	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230718	272.9	273.95	268.05	271.9	133638	271.9	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230718	488	491.65	473.85	477.95	113427	477.95	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230718	715.95	724.05	696.3	705.55	188566	701.06	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230718	415	434.95	409.9	419.4	542481	419.4	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20230718	3349.85	3350.95	3279.5	3315.25	2029	3315.25	down	down	correct
KITEX.NSE	Kitex Garments Limited	20230718	197.45	200.45	196	196.7	251190	196.7	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20230718	635	674.45	634.2	670.45	235490	670.45	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230718	26.15	26.2	25.55	25.65	175262	25.65	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230718	247.55	248.2	241.6	242.75	463276	242.75	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230718	132.35	134.5	128.65	130.35	386935	129.86	down	down	correct
KOLTEPATIL.NSE	Kolte	20230718	385.05	387.6	361.8	376.55	321417	376.55	down	down	correct
KOPRAN.NSE	Kopran Limited	20230718	179.1	185	172.85	175.6	422867	175.6	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230718	1895.35	1908	1879.35	1890.85	5795645	1890.85	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230718	462.89	467	461.33	462.2	23920	462.2	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230718	50.67	50.87	50.62	50.81	256053	50.81	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230718	32.88	32.88	32.16	32.67	167355	32.67	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230718	210.4	212.3	210.4	211.34	47275	211.34	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230718	113	114.96	113	114.48	15048	114.48	up	down	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230718	446.53	449.99	439	442.66	21395	442.66	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230718	44.95	44.95	42.4	42.85	373374	42.85	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230718	99.5	101.35	93.3	95.4	467724	95.4	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230718	103.2	103.8	102	102.25	13011	102.25	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230718	1097.6	1109.5	1058	1067.1	1090064	1067.1	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230718	664	664.55	646	650.45	110139	648.44	down	down	correct
KRBL.NSE	KRBL Limited	20230718	354	356.9	347.1	355.2	427742	355.2	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230718	71	73.5	70	72	15267	72	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230718	2.15	2.15	2.1	2.15	39087	2.15
KRISHANA.NSE	Krishana Phoschem Limited	20230718	445.25	447.9	440	441.3	41258	441.3	down	up	incorrect
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230718	558.45	560.5	542.95	545.6	49807	545.6	down	down	correct
KSB.NSE	KSB Limited	20230718	2108.9	2169.95	2093.3	2148.6	62424	2148.6	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20230718	577.55	580.6	566.15	568.45	58349	568.45	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230718	381	387.1	372.7	374.35	67091	374.35	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20230718	200.95	209	200	204.95	6255070	204.95	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230718	192.8	194.5	187.5	191.3	141481	191.3	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230718	132.7	133	128.25	130.35	11208712	128.36	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230718	4.9	4.9	4.85	4.85	221	4.85	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230718	2345.75	2429	2339.05	2364.5	563553	2364.5	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230718	164	164	153.4	153.4	25948	153.4	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20230718	467.15	468.9	455.55	465	108195	465	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20230718	21.35	21.55	21.05	21.25	27670	21.25	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230718	352	354.4	347.15	353.05	1292170	353.05	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230718	14360	14441.5	13851.05	13961.9	11615	13863.01	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230718	93	93.1	90.95	91.75	1410588	91.75	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230718	132.85	132.85	127.05	127.6	2207	127.6	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230718	1215	1224.1	1171.55	1182.95	28804	1182.95	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20230718	9.05	9.15	8.9	9	118793	9	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230718	13.75	14.15	13.75	13.9	67540	13.9	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230718	234.95	237.6	232.05	234.5	70261	234.5	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230718	391.9	394.5	383.4	384.9	2664818	384.9	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230718	23.98	23.98	23.6	23.84	30998	23.84	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20230718	214.89	214.89	213	213.71	10166	213.71	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20230718	740.21	740.21	728.2	731.15	82	731.15	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230718	211.4	211.4	208.42	208.67	3547	208.67	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230718	283.5	285.8	275.1	276.6	181444	276.6	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230718	402.25	402.25	394.25	400.65	64569	400.65	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230718	4420	4434.75	4392	4407.85	11112	4407.85	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230718	1000	1000.01	999.99	1000	2432910	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230718	1000	1000.01	999.99	999.99	186123	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230718	706.9	714.7	697.05	699	338894	699	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230718	198	199.9	190.1	192.85	41922	192.85	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230718	94	96.2	91.1	91.85	76260	91.85	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230718	125.8	126.65	121.9	123.55	37980	123.55	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20230718	6.05	6.15	5.9	6	46100	6	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230718	34.65	34.85	31.8	32.8	10097903	32.8	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230718	2469	2489.95	2468.1	2474.7	720865	2474.7	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20230718	4104.95	4119.2	4020.3	4067.7	347438	4067.7	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20230718	2293.85	2293.85	2206.55	2232.5	4829	2232.5	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230718	378.25	382.7	367.95	371.95	74799	371.95	down	down	correct
LUPIN.NSE	Lupin Limited	20230718	934.4	939.85	928.65	933.95	585709	933.95	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20230718	1480	1494.75	1479.05	1482.8	23873	1482.8	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20230718	254.45	262.5	254	258.75	1252125	258.2488	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20230718	108.15	114.8	108.15	111.25	76804	111.25	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230718	4.55	4.7	4.35	4.55	44000	4.55
M&M.NSE	Mahindra & Mahindra Limited	20230718	1536	1542.15	1526	1534.7	1059058	1534.7	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230718	321	322.55	314.4	316.8	2114778	305.05	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230718	330	331.6	326	329.45	15797	329.45	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20230718	309.9	309.9	291	294.45	50075	294.45	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230718	42.9	42.95	41.3	42.1	13987	42.1	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230718	5.3	5.45	5.2	5.4	31957	5.4	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20230718	81.5	83.6	78.25	81.45	1684518	81.45	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230718	31.63	31.7	31.55	31.64	19896	31.64	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230718	65.75	65.9	65.51	65.65	432713	65.65	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230718	20.94	20.94	20.51	20.55	213311	20.55	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230718	414	417.45	407	408.65	11014	408.65	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20230718	36.5	38.1	36.5	37.85	125188	37.85	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20230718	32.25	32.3	31.05	31.5	30600654	31.5	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230718	166	166	166	166	0	166
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230718	69.3	71	69	70.15	7325	70.15	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230718	119.75	120	113.35	116.15	197460	116.15	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230718	69.4	69.9	68.2	69.4	8895	69.4
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230718	543.45	546.4	522.15	530.35	438800	530.35	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230718	491.95	494.7	486	489.4	84652	487.1	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230718	392	430	389.95	399.45	5431488	399.45	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230718	5651.35	5759.95	5540	5600.9	2348	5600.9	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230718	470.65	470.65	465.05	468	147721	468	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230718	1108.9	1109.1	1075.05	1080.3	26309	1080.3	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20230718	32.9	32.95	31.95	32.35	29134	32.35	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230718	208.1	208.2	206.81	207.23	26026	207.23	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230718	29.75	29.9	25.05	25.5	1762489	25.5	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230718	17.6	17.7	17.2	17.25	63538	17.25	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230718	149	150.7	144	147.45	433166	147.45	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20230718	46.4	46.6	42.8	43.1	177323	43.1	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230718	66.7	67	65.5	65.95	335660	65.95	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230718	128.5	130.8	126.75	127.95	4825435	127.95	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230718	110.05	110.75	105.6	108	53433	108	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230718	103.85	103.9	99.5	101.4	330229	101.4	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230718	291.4	293.5	283	283.6	82617	283.6	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230718	141.8	143.6	139.15	140.1	260323	140.1	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20230718	115.7	116.2	113.3	113.95	597519	113.95	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20230718	19.45	20.7	18.8	19.55	187903	19.55	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230718	449.46	449.92	445.25	445.84	832	445.84	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20230718	56.45	56.6	53.5	53.75	38772	53.75	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230718	323.8	325.65	317.95	319.9	29694	319.9	down	down	correct
MARICO.NSE	Marico Limited	20230718	535.15	535.4	525.7	530.5	803617	530.5	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20230718	64	64.4	59.35	61.15	1325437	61.15	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230718	106.85	113.4	106.6	112.55	9054850	112.55	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230718	9710.2	9766.3	9601.7	9665.65	320985	9665.65	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230718	774	777	765.7	768.15	21331	766.3	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230718	55.9	55.9	54.8	55.9	350	55.9
MASTEK.NSE	Mastek Limited	20230718	2169.9	2179.8	2135	2155.75	154369	2155.75	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230718	627.75	636.35	627.5	629.95	39045	629.95	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230718	100.3	100.55	98.6	99.1	144714	99.1	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230718	611.9	611.95	601	603.9	1057388	603.9	down	up	incorrect
MAXIND.NSE	Max India Limited	20230718	151.1	151.1	143.85	144.75	138561	144.75	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230718	204.6	205.05	197.8	199.6	63699	199.6	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230718	499.45	509.3	498.1	501.1	49768	501.1	up	up	correct
MAZDA.NSE	Mazda Limited	20230718	867.95	869.95	852.1	865.25	2655	865.25	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230718	1749.2	1773.3	1704	1738.4	2361092	1738.4	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230718	652.9	652.9	630.95	635.5	6632	635.5	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230718	4	4	4	4	0	4
MBLINFRA.NSE	MBL Infrastructures Limited	20230718	20.1	21.2	20.1	20.4	25186	20.4	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230718	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230718	977.1	982.5	954	960.3	1098883	960.3	down	down	correct
MCL.NSE	Madhav Copper Limited	20230718	26.6	27.85	26.6	27.4	10050	27.4	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20230718	18.8	19	18.2	18.3	1148129	18.3	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20230718	1599	1599	1565.25	1586.95	204593	1586.95	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20230718	33.85	34.9	32.8	33.55	413334	33.55	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230718	2	2.1	1.95	2.1	512	2.1	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20230718	132.95	134.95	130.75	132.05	317255	129.79	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20230718	13.55	13.8	13	13.25	1191758	13.25	down	down	correct
MERCATOR.NSE	Mercator Limited	20230718	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230718	2.65	2.75	2.65	2.7	3149	2.7	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230718	1480	1480	1427.55	1447.65	293928	1447.65	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20230718	1002	1012	975.4	986.55	49838	986.55	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230718	825.2	834.4	819.65	830	636629	830	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230718	17.7	18	17.2	17.95	20184	17.95	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20230718	1075.7	1087.4	1057.2	1060.35	432302	1060.35	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230718	332.35	342.75	328.25	339.85	971232	339.85	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230718	315.95	317.3	305.6	307.65	769623	307.65	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20230718	309	310	298.1	305.4	953309	304.59	down	down	correct
MINDSPACE.NSE	RR	20230718	304	306.63	302.55	305.34	176999	305.34	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20230718	146.95	148.1	145	148.1	46460	148.1	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230718	22.7	23.1	21.35	21.55	1530182	21.55	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20230718	47.8	48.65	47.3	47.65	251359	47.65	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20230718	13.75	14.1	13.15	13.9	119645	13.9	up	up	correct
MMFL.NSE	M M Forgings Limited	20230718	925.7	930.25	916.9	924.35	11916	924.35	down	down	correct
MMP.NSE	MMP Industries Limited	20230718	203.55	203.55	203.55	203.55	0	203.55
MMTC.NSE	MMTC Limited	20230718	35.05	35.05	33.75	33.9	2595833	33.9	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230718	70.2	70.9	69	70.55	3955	70.55	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230718	52.45	52.56	52.44	52.54	11586	52.54	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20230718	14	14.45	13.8	14.1	19585	14.1	up	down	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20230718	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230718	190.9	193.65	188	189.3	458213	189.3	down	up	incorrect
MOKSH.NSE	Moksh Ornaments Limited	20230718	11.15	11.15	10.6	10.95	83993	10.95	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230718	84.7	85.25	83.2	83.65	548582	83.65	down	down	correct
MOLDTECH.NSE	Mold	20230718	238.6	238.85	235	236.15	64545	236.15	down	down	correct
MOLDTKPAC.NSE	Mold	20230718	1074.9	1077.85	1060	1067.85	31000	1067.85	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230718	39.3	39.3	38.7	38.93	89689	38.93	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230718	200	200.59	199.01	199.87	1884	199.87	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230718	126	126	124.6	124.74	403621	124.74	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230718	819.7	822.65	803.9	819.15	35072	819.15	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230718	18.5	18.9	17.9	18	45074	18	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230718	30.45	30.55	29.75	29.95	1964580	29.95	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230718	746.7	751.2	725.45	728.55	91517	728.55	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230718	33.65	37.85	33.65	37.85	55463	37.85	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20230718	2136.95	2143.9	2089.95	2123.4	720149	2123.4	down	down	correct
MPSLTD.NSE	MPS Limited	20230718	1145	1168.8	1133.15	1139.85	10360	1121	down	down	correct
MRF.NSE	MRF Limited	20230718	102000	102499.95	101611.05	102245.45	3212	102077.23	up	up	correct
MRO.NSE	TEK	20230718	58	59	56	56.55	15680	56.55	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230718	86.85	91.7	85.95	88.25	16454958	88.25	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20230718	8.75	8.75	8.55	8.55	248275	8.55	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230718	390	439.6	389.8	417.4	5055343	417.4	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20230718	2108.4	2121.25	2089.7	2097.45	199990	2097.45	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230718	4	4.1	3.75	3.9	115645	3.9	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230718	19.55	19.6	19.3	19.35	1510452	19.35	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20230718	123.35	123.8	120.9	123.15	168077	123.15	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230718	50.85	50.85	49.6	50.15	3223	50.15	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230718	55.8	58.4	55.65	56.85	812794	56.85	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230718	151.95	152.1	147.5	149.05	171543	149.05	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230718	39.6	40	39	39.45	27956	39.45	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230718	417	417	397.1	398.9	46354	398.9	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230718	1306.7	1313	1282	1289.7	419548	1289.7	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230718	90.15	90.15	84.1	87.15	279043	87.15	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230718	9.15	9.3	8.75	8.8	2870852	8.8	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230718	18.95	19.5	18.25	19.2	21118	19.2	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230718	47	47	44.65	45.5	11173	45.5	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230718	299.6	301.35	292	293.35	6742	293.35	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230718	130.65	132.7	124.45	126.5	81878	126.5	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230718	233	237.1	225.05	227.4	47893	227.4	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230718	266.45	266.45	260.25	262.55	30897	262.55	down	down	correct
NAM.NSE	INDIA	20230718	299.95	299.95	296	298.6	377851	298.6	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230718	722.7	726.7	708.05	713.6	370935	713.6	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230718	211	222.45	211	214.6	107359	214.6	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230718	93.7	93.9	91.75	92.95	12697402	92.95	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20230718	4733	4733.05	4660.6	4689.95	171815	4689.95	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230718	4440	4462.45	4373.7	4384.2	154109	4384.2	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230718	61.5	62.3	59.6	59.9	1079628	59.9	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230718	135.95	137.95	133.3	135.4	275288	135.4	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20230718	685	685	664	667.9	295685	667.9	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20230718	41.65	41.85	41.35	41.65	5823369	41.65
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230718	1490	1490	1474	1475.3	86	1475.3	down	down	correct
NCC.NSE	NCC Limited	20230718	138.65	141.45	137.7	138.7	6876871	138.7	up	up	correct
NCLIND.NSE	NCL Industries Limited	20230718	202.8	203.85	197.4	199	100164	199	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230718	1691	1691	1671	1681.3	261	1681.3	down	down	correct
NDL.NSE	Nandan Denim Limited	20230718	19.7	19.7	18.85	19.1	161602	19.1	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230718	229.95	236	225.3	229.85	621675	229.85	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230718	19.45	19.65	18.75	18.9	128108	18.9	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230718	21.5	21.95	21.35	21.55	216936	21.55	up	up	correct
NELCAST.NSE	Nelcast Limited	20230718	103.5	103.95	99.5	101.7	657271	101.7	down	down	correct
NELCO.NSE	Nelco Limited	20230718	846.9	850.45	807	822.6	222209	822.6	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230718	1593.9	1608.95	1560	1580.85	36183	1580.85	down	down	correct
NESCO.NSE	Nesco Limited	20230718	638.7	648.55	628.05	637.35	125436	637.35	down	down	correct
NETF.NSE	Tata Mutual Fund	20230718	208.88	209	206.23	207.25	24215	207.25	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230718	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230718	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230718	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230718	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230718	65.45	65.55	63.1	64.35	1248565	64.35	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230718	2995	3288.95	2985	3173.05	145418	3173.05	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230718	693.5	702.9	673.15	683.3	291761	683.3	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230718	5.35	5.35	5	5.25	31957	5.25	down	down	correct
NFL.NSE	National Fertilizers Limited	20230718	71.3	71.75	70.5	70.75	1754693	70.75	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230718	55.9	55.9	54	54.65	4713	54.65	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230718	1045.5	1056	1029.95	1035.75	86450	1035.75	down	down	correct
NHPC.NSE	NHPC Limited	20230718	46	46.2	45.35	45.65	6739048	45.65	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230718	117.3	117.9	115.2	115.6	482211	115.6	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230718	21.8	22.3	20.7	21.2	15132	21.2	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230718	216.91	217.8	216.1	217.02	2344009	217.02	up	up	correct
NIITLTD.NSE	NIIT Limited	20230718	81.35	81.55	79.4	80.35	347265	80.35	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20230718	5.6	5.7	4.9	5.05	3508124	5.05	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230718	3.3	3.4	3.2	3.35	322407	3.35	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20230718	2450.25	2460	2422.55	2450.4	2126	2450.4	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20230718	493.4	499.95	456.05	468.9	43942	468.9	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230718	32.25	32.95	31.55	31.75	7262	31.75	down	down	correct
NITCO.NSE	NITCO Limited	20230718	20.2	20.25	18.8	19.2	442731	19.2	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230718	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230718	267	267.2	259.1	265.95	204482	265.95	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230718	83.55	99.6	83.55	88.3	119785	88.3	up	up	correct
NKIND.NSE	N.K Industries Limited	20230718	36.5	39	35.95	36.75	2554	36.75	up	up	correct
NLCINDIA.NSE	NLC India Limited	20230718	118.85	119	116	118	2774569	118	down	down	correct
NMDC.NSE	NMDC Limited	20230718	113.75	113.95	110.85	111.4	8333077	111.4	down	down	correct
NOCIL.NSE	NOCIL Limited	20230718	212.05	213.85	209.9	211.1	532028	208.12	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230718	6.9	7	6.75	6.9	88840	6.9
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230718	8.15	8.35	7.7	7.8	2450	7.8	down	down	correct
NOVARTIND.NSE	Novartis India Limited	20230718	888.15	908.95	882.5	891.2	160681	854.29	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20230718	235.6	238.99	235.6	236.31	10519	236.31	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230718	289.95	293	286	289.3	12388	289.3	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20230718	220.9	226.6	216.5	222.75	648668	222.75	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230718	2504	2523.95	2416.05	2440.35	3120	2440.35	down	down	correct
NTL.NSE	Neueon Towers Limited	20230718	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230718	187	189.15	186.3	187.35	7177677	187.35	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230718	1221.1	1229	1153.05	1166.1	111953	1166.1	down	up	incorrect
NURECA.NSE	Nureca Limited	20230718	348	353.45	348	350.15	8994	350.15	up	down	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230718	362.15	366	353.3	356.45	287320	356.45	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20230718	334.2	338.8	332	333.45	5826	333.45	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230718	1069.95	1080.5	1048.25	1053.9	571889	1053.9	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230718	800	802.95	784	786.1	8566	779.18	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20230718	3951.1	3971.9	3886.25	3916.7	46590	3916.7	down	down	correct
OIL.NSE	Oil India Limited	20230718	255.55	258.5	253.9	254.8	956323	254.8	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230718	27.3	27.3	27.3	27.3	0	27.3
OLECTRA.NSE	Olectra Greentech Limited	20230718	1346.4	1350.65	1275.05	1309	1233086	1309	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20230718	52.9	53.9	52	52.35	9102	52.35	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20230718	47.05	47.55	46.1	47.1	198049	47.1	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20230718	48.8	49.4	47.4	48.45	59536	48.45	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230718	11.95	11.95	11.95	11.95	0	11.95
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230718	12.15	12.55	12.05	12.15	8201	12.15
ONEPOINT.NSE	One Point One Solutions Limited	20230718	24.4	24.4	22.75	23.65	810800	23.65	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230718	166.4	168.15	166.05	166.9	4322257	166.9	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20230718	78.5	80.4	77.7	78.9	881316	78.9	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230718	587	630	587	606.8	542616	606.8	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230718	232.3	232.95	223	224.15	115743	224.15	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230718	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230718	198.95	199	189	197	6951	197	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230718	565.8	583.05	560.5	583	58487	583	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230718	23.25	23.5	22.05	22.55	186180	22.55	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20230718	35.85	35.85	33.35	33.6	125037	33.6	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20230718	6.15	6.2	6.1	6.15	37592	6.15
ORIENTBELL.NSE	Orient Bell Limited	20230718	539	539	523.1	526.3	7151	526.3	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20230718	148	149.9	144.7	148.45	1032781	147.41	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20230718	242	242	235.5	236.55	523039	235.78	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230718	87	87.8	86	86.9	294947	86.9	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230718	63.7	64.5	62.5	62.65	7610	62.65	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230718	42	42.4	41.3	41.9	884668	41.9	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230718	4273.95	4294	3850.4	3895.4	93784	3895.4	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230718	0.9	0.9	0.8	0.9	13240	0.9
ORTINLAB.NSE	Ortin Laboratories Limited	20230718	20.35	21.3	20.35	20.95	16039	20.95	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230718	30.5	30.9	30.05	30.2	71335	30.2	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230718	36790	36790	36250.1	36442.3	16629	36442.3	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20230718	49.1	49.4	47.8	48.25	825349	48.25	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230718	110.6	110.6	104	104	5399	104	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230718	155	156.8	149.1	151.2	23002	151.2	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20230718	126.3	126.4	124.55	125.3	34570	125.3	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230718	73	75.95	72.95	73.7	22857	73.7	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20230718	298.9	301.2	294.95	297.15	85900	297.15	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230718	200.95	200.95	192	193.25	12424	193.25	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230718	35.65	36.15	34.9	35.4	370697	35.4	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230718	138.35	139.15	133.8	135.45	740726	135.45	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230718	7.7	7.75	7.45	7.55	152385	7.55	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20230718	49.9	49.95	46.6	49.85	13940903	49.85	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230718	14.6	14.65	14.1	14.25	248999	14.25	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20230718	31.75	33.35	30.75	30.75	6452786	30.75	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230718	42.65	43	41.65	42	229486	42	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230718	3.05	3.05	3.05	3.05	0	3.05
PEARLPOLY.NSE	Pearl Polymers Limited	20230718	21.2	21.45	20.6	21.3	18539	21.3	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20230718	986.65	990	965.15	967.85	1130000	967.85	down	down	correct
PENIND.NSE	Pennar Industries Limited	20230718	85.3	90.45	83.7	88.9	3156457	88.9	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230718	30	30	27.4	28.35	1051732	28.35	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230718	4999.55	5032.1	4921	4983.4	288857	4983.4	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20230718	228.05	228.65	223.85	224.2	1694667	224.2	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20230718	223.4	226.25	220.05	221.7	11430982	221.7	down	down	correct
PFIZER.NSE	Pfizer Limited	20230718	3880	3897.85	3850	3861.15	22781	3861.15	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230718	119.6	120	116.1	116.6	185412	116.6	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230718	19.45	19.55	18.7	18.8	1141449	18.8	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230718	1586.9	1586.9	1533.05	1550.8	31990	1550.8	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230718	15708.95	15950	15624.15	15896.45	9774	15896.45	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20230718	5171.35	5195.75	5111	5128.4	6717	5128.4	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20230718	595	639.95	591.1	622.1	86845	622.1	up	up	correct
PGINVIT.NSE	IV	20230718	117.8	117.85	115.8	116.48	484716	116.48	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230718	1682	1699.4	1645	1652.9	67068	1652.9	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230718	2639.6	2666.25	2623.55	2658.1	371797	2658.1	up	up	correct
PIIND.NSE	PI Industries Limited	20230718	3710.7	3710.85	3620	3641.5	195842	3641.5	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230718	1910.25	1920	1887	1889.95	1379	1889.95	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230718	9.05	9.3	8.8	8.95	113914	8.95	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230718	38.25	38.85	37.85	38.6	12755	38.6	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20230718	376.1	382	375	377.05	43246	377.05	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230718	255	255	253.15	253.15	220	253.15	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20230718	195.4	197	192.9	196.1	15538	196.1	up	up	correct
PNB.NSE	Punjab National Bank	20230718	62.9	63.25	61.3	61.6	97038714	61.6	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230718	66	66.55	65.05	65.15	194403	65.15	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20230718	644	644	625.35	632	458907	632	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230718	36.55	36.9	35.3	35.7	20960	35.7	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20230718	350.5	353.7	340.2	343.35	279839	343.35	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230718	97.3	99.2	96	98	3925	98	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230718	315.15	317	308.4	312	13813	312	down	down	correct
POKARNA.NSE	Pokarna Limited	20230718	398	425	396.65	413.85	186099	413.85	up	up	correct
POLYCAB.NSE	Polycab India Limited	20230718	3925	4148.65	3910.8	4128.15	2882873	4128.15	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230718	1101.65	1159	1092	1107.9	397982	1107.9	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20230718	1309.95	1319.4	1300	1303.65	71553	1303.65	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230718	380	384.3	379	381.35	21515	381.35	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230718	367.15	372.4	363.1	371	2231015	371	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230718	241	243.7	239.6	241.15	11205445	241.15	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230718	4265	4335	4215.3	4235.65	18750	4235.65	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20230718	3850	3904.9	3800	3813.35	18700	3813.35	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230718	208.75	209.05	201.4	202.1	23992	202.1	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20230718	191.1	192.75	185	186.55	138369	186.55	down	up	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230718	11.5	11.7	11.3	11.4	66640	11.4	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20230718	427.8	429	418.4	421.7	1478044	417.2	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230718	81.9	81.95	79.4	81.25	767403	81.25	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230718	4.45	4.6	4.4	4.45	785677	4.45
PRAXIS.NSE	Praxis Home Retail Limited	20230718	14.9	14.9	14.9	14.9	0	14.9
PRECAM.NSE	Precision Camshafts Limited	20230718	262.35	264.95	241.8	250.7	1637852	250.7	down	down	correct
PRECOT.NSE	Precot Limited	20230718	171.55	175	171.45	172.4	1883	172.4	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20230718	92.2	94.5	90.2	92.35	530868	92.35	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230718	882.45	889.95	791.15	808.7	285294	808.7	down	down	correct
PREMIER.NSE	Premier Limited	20230718	2.5	2.5	2.5	2.5	0	2.5
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230718	109.5	112.5	105	106.4	17595	106.4	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230718	143.8	143.8	143.8	143.8	0	143.8
PRESTIGE.NSE	Prestige Estates Projects Limited	20230718	564	567.55	556	558.8	384678	558.8	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20230718	243.4	252	239.2	250.55	1813637	250.55	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20230718	133.45	133.45	127.6	133	112286	133	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230718	629.5	638	621.1	623.95	135597	623.95	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230718	16.95	17	16.6	16.75	131072	16.75	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230718	1090.25	1118.8	1082.1	1109.95	6674	1109.95	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230718	26.35	28.8	25.6	28.15	2098926	28.15	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230718	126.1	127	125.8	126.05	209567	126.05	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230718	34.05	34.15	32.75	33	2570302	33	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20230718	724	725	711.2	719.6	38860	719.6	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230718	49.96	50.2	49.12	49.47	1502756	49.47	down	up	incorrect
PTC.NSE	PTC India Limited	20230718	111.85	111.9	109.2	110.3	784108	110.3	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230718	34.35	34.4	33.6	33.75	115827	33.75	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230718	904	919.7	888.35	897.15	22122	897.15	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230718	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230718	100.5	101.65	95.7	97	334513	97	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230718	50.25	50.4	50.2	50.31	59311	50.31	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20230718	2104.99	2107.99	2097.08	2101.96	263	2101.96	down	down	correct
QUESS.NSE	Quess Corp Limited	20230718	446.5	450	443.95	444.55	515159	444.55	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230718	168.2	169.95	164.85	167	46521	167	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230718	1	1	1	1	0	1
RADAAN.NSE	Radaan Mediaworks India Limited	20230718	1.65	1.65	1.65	1.65	0	1.65
RADICO.NSE	Radico Khaitan Limited	20230718	1378.85	1407	1361	1390.9	304372	1390.9	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20230718	12.95	12.95	12.95	12.95	0	12.95
RAILTEL.NSE	RailTel Corporation of India Limited	20230718	141.05	141.75	137.6	140.6	2985057	140.6	down	down	correct
RAIN.NSE	Rain Industries Limited	20230718	164.9	165.15	162	163.2	956105	163.2	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230718	523	526.95	506.15	509.45	1874965	509.45	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230718	9.55	9.55	9	9	594281	9	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230718	852.45	856.8	836	844.05	36172	844.05	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230718	42.4	43.2	41.6	42.7	208921	42.7	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20230718	44.95	45.65	43.4	44.9	10824	44.9	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20230718	4.2	4.2	4.2	4.2	0	4.2
RALLIS.NSE	Rallis India Limited	20230718	230	230.05	216.25	220.9	9385601	220.9	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230718	12.7	12.85	12.55	12.6	25982	12.6	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230718	39.6	42.25	38.05	40.15	47917435	40.15	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230718	925	929.95	915.45	920.3	326604	920.3	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20230718	177.9	177.9	170.25	176	127901	176	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230718	272.95	275	260	261.6	248044	261.6	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20230718	443.2	451.05	430.1	431.35	131393	431.35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20230718	23.8	23.8	23.1	23.3	658524	23.3	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230718	293.6	295	289	293.8	6433	293.8	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230718	1127	1133	1105	1110.25	10674	1110.25	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230718	2608.95	2630.8	2555	2566.6	42744	2566.6	down	down	correct
RAYMOND.NSE	Raymond Limited	20230718	1866	1876.6	1803.2	1839.55	216597	1839.55	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20230718	873	876.25	851	858.5	24686	858.5	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20230718	225.5	226.6	218.05	219.05	21832270	219.05	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230718	114.6	115.3	111.85	112.7	2304174	112.7	down	down	correct
RCOM.NSE	Reliance Communications Limited	20230718	1.3	1.35	1.25	1.3	1760714	1.3
RECLTD.NSE	REC Limited	20230718	161.25	162.4	159.15	160.1	8351483	160.1	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20230718	181.4	182.25	177.6	181.25	2126974	181.25	down	down	correct
REFEX.NSE	Refex Industries Limited	20230718	666	677	656.55	656.55	326165	656.55	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230718	28.2	28.2	28.2	28.2	0	28.2
RELAXO.NSE	Relaxo Footwears Limited	20230718	911.35	952	900	939.75	380816	939.75	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230718	11.2	11.2	11.2	11.2	0	11.2
RELIANCE.NSE	Reliance Industries Limited	20230718	2817	2837.45	2793	2820.45	11937761	2820.45	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20230718	173.1	175	169.5	170.55	540093	170.55	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230718	135.5	147.25	135.4	141.7	11131931	141.7	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20230718	250	250.05	238.1	240.1	6138	240.1	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230718	43.85	43.95	43	43.3	6084075	43.3	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230718	315	316.6	308	310.3	150967	310.3	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230718	184	194.3	180.8	186.75	78013	186.75	up	up	correct
REPRO.NSE	Repro India Limited	20230718	761	774.8	723.05	725.15	40907	725.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230718	166	181.8	161	181.05	1844909	181.05	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20230718	1641.1	1651.5	1601	1608.2	671	1608.2	down	down	correct
RGL.NSE	Renaissance Global Limited	20230718	100.6	101.5	99.5	99.95	92588	99.95	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20230718	3.2	3.25	3.15	3.15	4551498	3.15	down	up	incorrect
RHIM.NSE	RHI Magnesita India Limited	20230718	619.95	623.5	609.2	620.05	234182	620.05	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230718	105.45	105.7	100.05	101.05	1647462	101.05	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230718	974.9	978.6	949	958.55	350369	958.55	down	up	incorrect
RITES.NSE	RITES Limited	20230718	411	419.3	407.55	409.15	3099717	409.15	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20230718	11.6	11.6	11.6	11.6	0	11.6
RKEC.NSE	RKEC Projects Limited	20230718	58.6	60.55	58.6	59.25	20395	59.25	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230718	486	494.4	476.4	488.75	458842	488.75	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230718	1.7	1.7	1.7	1.7	12962	1.7
RML.NSE	Rane (Madras) Limited	20230718	723.7	723.7	701.5	709	31330	709	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230718	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20230718	321.95	327	317	321.9	47268	321.9	down	up	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20230718	2184	2223.95	2161.05	2214.2	48916	2214.2	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230718	1.35	1.35	1.35	1.35	0	1.35
ROLTA.NSE	Rolta India Limited	20230718	1.8	1.8	1.8	1.8	0	1.8
ROML.NSE	Raj Oil Mills Limited	20230718	41	41.35	40.2	40.45	8215	40.45	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20230718	869.85	879.9	852.55	873.95	58912	873.95	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20230718	434.9	444.9	415.35	424.6	210016	424.2	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230718	1490	1549	1471.1	1489.85	2630509	1489.85	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230718	981	982.4	941.55	967.8	35411	956.16	down	down	correct
RPOWER.NSE	Reliance Power Limited	20230718	15.3	15.5	14.85	15.2	118991946	15.2	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230718	67.9	68.6	63.3	64.05	2021238	64.05	down	down	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230718	471	488	466	474.75	108401	474.75	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230718	40.65	40.65	40.65	40.65	0	40.65
RSWM.NSE	RSWM Limited	20230718	195	197	190.85	194.1	47926	194.1	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230718	461.9	462.3	450.85	453.6	52831	453.6	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230718	41.5	41.7	40	40.4	1633081	40.4	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230718	4.7	4.75	4.3	4.55	18318971	4.55	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230718	216.95	221.7	214.9	216.75	38179	216.75	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230718	8.15	8.45	8.05	8.1	172276	8.1	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20230718	112.6	112.95	110.8	111.1	43073	111.1	down	down	correct
RUPA.NSE	Rupa & Company Limited	20230718	273.45	275	268.8	270.45	126675	270.45	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230718	26.35	26.65	25.25	25.5	48207	25.5	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230718	120.45	121.8	119.15	119.65	10815497	119.65	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20230718	63.85	63.85	63.85	63.85	0	63.85
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230718	3.55	3.6	3.3	3.6	5840	3.6	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230718	1.35	1.35	1.3	1.35	962	1.35
SADBHAV.NSE	Sadbhav Engineering Limited	20230718	10.9	10.9	10.5	10.6	128870	10.6	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230718	3.75	3.75	3.65	3.65	62065	3.65	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20230718	2979	3070	2954.75	3061.25	20484	3061.25	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230718	21.65	21.75	20.15	21.05	32146	21.05	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230718	203	208.55	203	207.3	106141	207.3	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20230718	91.65	91.95	89.75	90.3	8317264	90.3	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20230718	263	270.95	256.8	259	69119	259	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230718	24.55	24.7	23.9	24.1	427162	24.1	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20230718	317	319	310	317.9	313230	317.9	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230718	14.45	14.75	14.15	14.4	431857	14.4	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230718	52.95	54.3	51.6	52.25	1563144	52.25	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20230718	279.45	279.45	265.1	268.8	5911	268.8	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230718	15.95	15.95	15.45	15.65	184195	15.65	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230718	340.65	348.8	335.05	345.95	215261	345.95	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230718	2.95	3	2.9	2.95	24620	2.95
SANCO.NSE	Sanco Industries Limited	20230718	8.15	8.15	8.15	8.15	0	8.15
SANDESH.NSE	The Sandesh Limited	20230718	953	956.1	944	944.45	1054	944.45	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230718	363.8	363.8	348.8	353.5	176252	353.5	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230718	306	309.35	294.55	299.55	53916	299.55	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20230718	80.9	83.7	80.25	83.7	3580109	83.7	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230718	558.95	589	555.05	583.9	226321	583.9	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230718	18.8	19	18.2	18.55	27151	18.55	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230718	6969	7020	6915.15	6974.9	11689	6974.9	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230718	0.3	0.3	0.3	0.3	0	0.3
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230718	1621.7	1749.15	1621	1728.25	178431	1728.25	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230718	427.4	460.95	426.85	447.75	2270527	447.75	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230718	52.5	52.7	49.55	50.1	304054	50.1	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20230718	1010.15	1016.15	978.05	993.4	24716	980.54	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230718	278	284.25	278	279.35	15289	279.35	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230718	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230718	113.45	114	111.8	112.05	484235	112.05	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230718	183.45	185.7	175.65	177.5	1245358	177.5	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20230718	715.5	724.1	685.85	706.05	102335	706.05	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230718	852.45	854.5	840.4	842.65	1315520	842.65	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230718	85.59	85.6	84.26	84.68	3490	84.68	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230718	327.43	329.49	321.26	327.84	36553	327.84	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20230718	233.31	236.24	233.31	234.21	2272	234.21	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230718	169.25	171.8	167.41	169.55	3423	169.55	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20230718	1315	1322.3	1305.65	1314.55	1427102	1314.55	down	down	correct
SBIN.NSE	State Bank of India	20230718	603.05	604.05	588.75	592.35	25757209	592.35	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20230718	12.05	12.05	12.05	12.05	30621	12.05
SCHAEFFLER.NSE	Schaeffler India Limited	20230718	3188	3209.55	3120	3157.8	49565	3157.8	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20230718	206.75	210.95	204.4	206.3	82514	206.3	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230718	278.75	308.1	278.75	292.7	5689547	292.7	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20230718	100	101.1	98.6	99.25	865298	99.25	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230718	308.6	315.9	307.55	312.2	448801	312.2	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20230718	747.6	753	707.3	720.8	33826	720.8	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230718	47.5	49.95	46.05	46.05	62102	46.05	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230718	343.65	348	335.15	342.05	96115	342.05	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20230718	17.95	18.3	17.3	17.75	5612	17.75	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20230718	88.7	94.25	88.65	89.75	4283966	89.75	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20230718	163.75	164.9	153.2	161.75	216255	161.75	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230718	298	300.65	286.55	291.15	96189	291.15	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230718	6.85	6.95	6.8	6.85	22518	6.85
SETF10GILT.NSE	SBI Mutual Fund	20230718	219.4	219.4	217.79	218.27	5811	218.27	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230718	52.27	52.27	51.91	52.11	465347	52.11	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230718	204.77	206.88	204.73	205.16	632548	205.16	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20230718	457.71	463.82	455.01	457.93	43939	457.93	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20230718	465.11	466.89	461.37	464.34	11060	464.34	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230718	0.7	0.7	0.7	0.7	0	0.7
SEYAIND.NSE	Seya Industries Limited	20230718	27.8	27.8	27.8	27.8	0	27.8
SFL.NSE	Sheela Foam Limited	20230718	1365	1369.95	1226.7	1236.9	2788004	1236.9	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230718	205	208	190	190.4	40485	190.4	down	down	correct
SGL.NSE	STL Global Limited	20230718	13.6	13.85	13.1	13.5	82889	13.5	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230718	43.9	44.7	43.45	43.8	17783	43.8	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230718	595	603.4	593.05	598.25	60948	598.25	up	down	incorrect
SHALBY.NSE	Shalby Limited	20230718	190.35	191.45	183.1	185.45	473901	185.45	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230718	154.85	155.55	154	154.8	77783	154.8	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230718	742.25	744.55	728.05	731.5	30794	731.5	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230718	16.4	16.45	16.05	16.05	1358	16.05	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230718	457.75	463.95	453	457.7	46856	457.7	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230718	552.5	554	541.05	543.35	84928	543.35	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230718	823.2	827.6	815.05	823.4	19037	823.4	up	down	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20230718	1214	1239.9	1203.15	1220.65	95549	1220.65	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230718	435	438.48	432.51	435.37	855	435.37	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230718	152.75	152.75	146.2	151.25	19605	151.25	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230718	315.6	318.45	306.1	316.6	1028127	316.6	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230718	27	27	26.15	26.5	38441	26.5	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230718	71.6	71.6	69.2	69.7	4882	69.7	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20230718	121.7	122.3	115.05	116.7	52069	116.7	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20230718	117.65	118.5	113.85	115.6	106416	115.6	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230718	793.5	793.5	774.15	783.1	48154	783.1	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230718	48.45	48.45	45.6	46.95	3789	46.95	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230718	78.55	79.1	78.1	78.6	217555	78.6	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20230718	24159.95	24253.75	23450.9	23948.25	17119	23948.25	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230718	186.4	188.6	183.1	184.4	34704	184.4	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20230718	16.35	16.45	15.9	16.3	164276	16.3	down	down	correct
SHRENIK.NSE	Shrenik Limited	20230718	1	1.05	0.95	1	1672410	1
SHREYANIND.NSE	Shreyans Industries Limited	20230718	195.9	197	191.2	193.1	10609	193.1	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230718	355.1	360	351.8	355.3	75539	355.3	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230718	2325	2325	2154	2167.85	9320	1083.93	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230718	21.5	21.8	20.3	20.65	787045	20.65	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230718	380.65	387.4	372.3	376.9	533138	376.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230718	6.95	6.95	6.95	6.95	1754	6.95
SICAL.NSE	Sical Logistics Limited	20230718	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230718	3705.1	3738	3680	3701.65	296474	3701.65	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20230718	45.25	47.8	45.15	46.05	19431	46.05	up	up	correct
SIL.NSE	Standard Industries Limited	20230718	24.5	24.85	23.5	23.85	73492	23.6	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230718	24.95	29.45	24.3	29.1	648156	29.1	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20230718	326.15	329.6	313	315.8	1548	315.8	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230718	15.7	16.25	15.7	15.8	6193	15.8	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230718	24	24.05	23.65	23.7	25281	23.7	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230718	31.45	31.5	30.5	30.85	91013	30.85	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20230718	123.85	123.9	121	121	6193	121	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20230718	345.85	351	342.65	343.9	53708	343.9	down	down	correct
SIS.NSE	SIS Limited	20230718	426.4	426.5	408.7	420	85913	420	down	down	correct
SITINET.NSE	SITI Networks Limited	20230718	0.8	0.8	0.8	0.8	0	0.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20230718	564	570	549.3	558.4	114422	554.39	down	down	correct
SJVN.NSE	SJVN Limited	20230718	46.75	46.75	45.35	45.8	7692884	45.8	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230718	5397	5397	5248.7	5297.2	64755	5297.2	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20230718	3.6	3.6	3.6	3.6	0	3.6
SKIPPER.NSE	Skipper Limited	20230718	176.35	180.2	171.55	172.75	310881	172.75	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230718	246	247.45	235.25	237.9	322948	237.9	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230718	167.1	185.7	163.25	181.65	254218	181.65	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230718	74	74	73.1	73.4	18850	73.4	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230718	1075	1103.35	1066.05	1087.55	44748	1087.55	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230718	514	539	509	526.55	9374	526.55	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230718	103.5	118.7	102.9	112.2	2595751	112.2	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230718	51.3	51.9	50.05	50.7	3454949	50.7	down	down	correct
SOBHA.NSE	Sobha Limited	20230718	556.6	564	555.05	558.2	272418	558.2	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230718	375.2	386.95	375.2	383	86228	383	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20230718	3681	3699.95	3665	3686.05	28585	3686.05	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20230718	724.4	734.9	715.1	720.25	44516	720.25	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230718	27.05	27.75	26	26.2	43201	26.2	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230718	66.15	66.15	66.15	66.15	0	66.15
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230718	547	549	537.1	543.35	862210	543.35	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20230718	1074	1094.7	1036.25	1046	939459	1037.3	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20230718	298	298	293	293.8	32687	293.8	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230718	22.35	22.9	22.05	22.75	54130867	22.75	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230718	138.95	138.95	133	137.4	11000	137.4	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230718	492	500	483.9	498.65	37910	498.65	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230718	755	755	712.25	728.25	187258	728.25	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230718	225.45	225.65	218.5	219.65	402868	219.65	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230718	18.45	18.45	17.9	18.1	1003563	18.1	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230718	223.25	226.45	221.5	222.35	29303	222.35	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230718	60.55	61.2	59.9	60.25	88380	60.25	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230718	1.95	1.95	1.95	1.95	12198	1.95
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230718	69.1	69.9	67.7	68.15	828436	68.15	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230718	65.2	66.8	64.7	65.15	17479	65.15	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230718	41.95	41.95	41.95	41.95	0	41.95
SPTL.NSE	Sintex Plastics Technology Limited	20230718	1.4	1.4	1.4	1.4	0	1.4
SPYL.NSE	Shekhawati Poly	20230718	0.5	0.5	0.5	0.5	0	0.5
SREEL.NSE	Sreeleathers Limited	20230718	207.25	208.2	202.5	203.6	11128	203.6	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230718	1.95	2.05	1.95	2.05	158431	2.05	up	up	correct
SRF.NSE	SRF Limited	20230718	2248.7	2254.2	2217.55	2226	502144	2226	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230718	789.05	799.95	764.35	777.5	73934	777.5	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20230718	2.55	2.75	2.55	2.6	812657	2.6	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20230718	209.9	214	204.55	212.15	810145	212.15	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20230718	1.2	1.2	1.2	1.2	0	1.2
STAR.NSE	Strides Pharma Science Limited	20230718	444	449.85	433.95	436.45	403199	436.45	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230718	143.4	145.5	141.1	142.5	311267	142.5	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230718	172	173.9	171	172.1	34686	172.1	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230718	81.85	85.3	80	83	142449	83	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230718	62.45	62.5	61.8	62.05	5695	61.05	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230718	14.6	14.85	14.25	14.7	5342612	14.7	up	up	correct
STEL.NSE	STEL Holdings Limited	20230718	165	165.75	160.75	161.3	9404	161.3	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20230718	358.15	364.4	356	357.6	44179	357.6	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20230718	150	151.5	148.45	148.8	475283	148.8	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230718	447	455.7	445	449.9	324638	449.9	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20230718	1531.85	1534	1505	1515.05	72584	1515.05	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230718	35.85	35.85	33.3	33.75	11754182	33.75	down	up	incorrect
SUBROS.NSE	Subros Limited	20230718	442.2	445.95	440	443.65	70440	443.65	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230718	488.95	494.3	474.3	483.85	438248	483.85	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230718	2.6	2.6	2.6	2.6	0	2.6
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230718	426.1	426.1	402.9	405.15	791117	403.97	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20230718	30.8	30.8	29.85	30.25	14942	30.25	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20230718	829.9	836	820.2	823.25	9759	823.25	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20230718	4952.4	4986.7	4903	4910.35	2973	4910.35	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230718	2.2	2.2	2.15	2.2	129285	2.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20230718	2588.4	2599.9	2535.05	2546.35	59316	2546.35	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230718	100.1	100.55	98.2	99.3	87373	99.3	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230718	399.95	399.95	391.8	393.3	5676	393.3	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230718	1236	1264	1235.55	1258.95	74790	1258.95	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230718	225.15	225.95	214.35	218.45	742890	218.45	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230718	1078.45	1078.9	1064.35	1067.15	2238739	1067.15	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230718	380	380.3	366	370.65	1040235	370.65	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230718	502.1	508.9	500.95	507.9	926253	507.9	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20230718	215.65	218.95	213.4	215.1	22861	215.1	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20230718	6.7	6.85	6.55	6.65	38040	6.65	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230718	430.8	436.2	421.2	423.95	176403	423.95	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230718	0.6	0.6	0.6	0.6	0	0.6
SUPREMEIND.NSE	The Supreme Industries Limited	20230718	3380.65	3525	3380.65	3480.45	231104	3480.45	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230718	24.4	25.2	23.5	23.75	441250	23.75	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230718	9.25	9.3	9	9.1	64108	9.1	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230718	58.7	58.85	57.6	58.3	6931	58.3	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20230718	796.8	803	782.75	788.7	162731	788.7	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230718	181	185.2	175.6	179.1	959014	179.1	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230718	49.2	49.2	47.8	48	75123	48	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230718	8.9	9.05	8.5	8.85	171053	8.85	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230718	63.6	64.25	62.55	63.35	292770	63.35	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230718	486.5	489.8	483.2	485.5	119100	485.5	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230718	3.95	3.95	3.9	3.95	42054	3.95
SUZLON.NSE	Suzlon Energy Limited	20230718	18.3	18.3	17.8	17.9	89012544	17.9	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230718	9.7	9.8	9.25	9.25	459867	9.25	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230718	226.5	234.8	225.4	230.15	849499	230.15	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230718	2061	2107	2061	2073.05	12978	2073.05	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230718	483	485	455	461.8	61261	460.6	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230718	331.8	338.7	326.5	332.05	4162577	332.05	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20230718	879.9	884	865.3	869.8	37766	868.81	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20230718	784.8	787.4	776.55	780.95	405335	780.95	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230718	118.45	121.35	118.45	119.7	7008	119.7	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230718	262.45	263.5	255.1	255.8	97980	255.8	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230718	18.3	18.35	17.65	17.85	221828	17.85	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230718	807.9	814	782	793.6	60768	793.6	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230718	1113.85	1127	1101.05	1106.7	1033002	1106.7	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230718	16.65	17.05	16.55	17.05	15546	17.05	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20230718	4.8	4.8	4.7	4.8	52015	4.8
TARC.NSE	TARC Limited	20230718	68.5	72	67.5	71.5	3522758	71.5	up	up	correct
TARMAT.NSE	Tarmat Limited	20230718	64.4	65.25	64	64.7	47625	64.7	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230718	13530	13665	13002	13132.5	2168	13132.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20230718	994	1006	990.25	997.85	961824	997.85	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230718	247.75	249.8	245	248.25	672909	248.25	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20230718	1603.95	1642	1593.55	1601.85	939349	1601.85	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230718	854.2	863	848.45	858.7	1412514	858.7	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230718	7345.05	7655	7345.05	7542.75	505141	7542.75	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230718	2360	2418	2328.65	2373.05	63117	2373.05	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230718	863.2	865	842	845.2	299327	845.2	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20230718	620.4	620.85	607	612.1	10359400	612.1	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230718	341.3	342	334.1	340.1	2338051	340.1	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230718	224.2	224.3	220.75	221.5	6695221	221.5	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230718	118	118.15	116.4	116.6	23433431	116.6	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230718	712	714.8	705.75	708.8	62578	708.8	down	up	incorrect
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230718	1705	1714.9	1685.95	1690.05	7804	1690.05	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230718	85.95	88	83.8	86.7	392310	86.7	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20230718	753.95	756.5	740.55	748.05	33032	746.07	down	down	correct
TCIEXP.NSE	TCI Express Limited	20230718	1565	1565	1526.05	1539.45	12852	1539.45	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230718	2.9	2.9	2.9	2.9	0	2.9
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230718	415.1	418.6	415.1	416.8	74479	416.8	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230718	1576.3	1612.4	1568.25	1574.7	29721	1574.7	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20230718	3476	3524	3465	3496.85	2600090	3487.78	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20230718	245	249.9	238.2	245.25	834303	245.25	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230718	2463.85	2483.95	2446.6	2465.65	12011	2465.65	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20230718	9.3	9.5	9.1	9.3	25394	9.3
TECHM.NSE	Tech Mahindra Limited	20230718	1243	1258.4	1225	1247.55	2666872	1215.48	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230718	427.5	448.8	418.95	442.65	207348	442.65	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20230718	839.7	847.85	806.9	812.35	840706	812.35	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20230718	234.9	234.9	225	225.2	5767	225.2	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230718	50.3	50.3	47	48.95	25204	48.95	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230718	64.4	66.25	63.55	64.15	127540	64.15	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230718	60.15	61.05	58.25	59.05	317229	59.05	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230718	83.95	84.25	78.05	80.25	6544314	80.25	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230718	87.5	88.5	83.25	86.1	4144047	86.1	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230718	11	11	9.8	10.35	10396	10.35	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230718	10	10.1	9.45	9.45	108286	9.45	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230718	884.5	889.8	865.5	871.15	63644	871.15	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230718	81	81	78.45	78.5	11473	78.5	down	down	correct
THEJO.NSE	SM	20230718	1699.45	1700	1655	1666.35	1650	1666.35	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230718	1524.75	1529.55	1485	1495	3284	1495	down	down	correct
THERMAX.NSE	Thermax Limited	20230718	2409.95	2409.95	2345.05	2380.9	22824	2371.03	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230718	84.4	85	81.6	83.15	1350705	83.15	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230718	67.7	70	66.9	69.85	9649	69.85	up	down	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20230718	560	609.5	560	581.95	1354462	581.95	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20230718	167.8	171	163.25	169.1	1018719	169.1	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230718	1107.95	1114.85	1070	1087.25	51204	1087.25	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230718	1707	1707.05	1672	1689.7	13908	1689.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230718	3269.95	3281.45	3237	3251.05	169412	3249.49	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20230718	6.1	6.25	5.8	5.9	3902	5.9	down	down	correct
TIL.NSE	TIL Limited	20230718	170.45	170.45	170.45	170.45	2978	170.45
TIMESGTY.NSE	Times Guaranty Limited	20230718	58.9	60	58.15	59.5	12330	59.5	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230718	137.8	139.7	133.3	136.75	3538594	136.75	down	down	correct
TIMKEN.NSE	Timken India Limited	20230718	3389	3406	3321	3339.55	49191	3339.55	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230718	352.05	356	349.05	351.95	355889	351.95	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20230718	272.5	282	268.5	277.75	297656	277.75	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230718	195.35	195.75	189.5	190.2	218502	190.2	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230718	7.05	7.1	7	7.05	243194	7.05
TITAN.NSE	Titan Company Limited	20230718	3033.45	3039.95	2963.4	2996.45	1359863	2996.45	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230718	82.6	82.6	80.55	80.8	135772	80.8	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230718	213	214	211.05	212.25	71441	212.25	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230718	6.3	6.3	6.05	6.1	2048	6.1	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230718	94.15	99.35	94.1	97.05	45862	97.05	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230718	1942.8	1955	1925	1928.5	95652	1928.5	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230718	610.75	622	608.75	617.7	305340	617.7	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20230718	138	138	131.5	133.15	23361	133.15	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230718	155.85	155.85	151.05	152	303	152	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230718	45.1	45.1	43.5	43.65	38154	43.65	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230718	16.8	17.15	16.1	16.5	18131	16.5	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230718	69	69.75	67.35	68.65	15946	68.65	down	up	incorrect
TRENT.NSE	Trent Limited	20230718	1704.65	1710.95	1673	1690.3	173675	1690.3	down	down	correct
TRF.NSE	TRF Limited	20230718	191.9	206.85	190.2	192.7	623910	192.7	up	down	incorrect
TRIDENT.NSE	Trident Limited	20230718	33.3	33.3	32.75	32.85	4466636	32.85	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230718	132.55	133.55	125.25	126.65	430963	126.65	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230718	103.5	106.5	102.55	104.3	1147627	104.3	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230718	392.9	402.5	392	399.75	701282	399.75	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230718	286.4	286.4	280.5	282.15	270995	282.15	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20230718	1306.7	1336.1	1297.05	1305.05	37155	1305.05	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230718	783.2	785	775	779	50920	773.15	down	down	correct
TTL.NSE	T.T. Limited	20230718	74.55	76.1	74.3	74.55	9683	74.55
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230718	74.95	75.15	73	73.3	2650768	73.3	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230718	40.05	40.65	39.1	39.3	8752270	39.3	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20230718	399.8	403.2	388.6	392.55	139942	392.55	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20230718	1346.4	1368.05	1338.55	1346.15	1011369	1346.15	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20230718	3135.05	3149.9	3064	3080.05	6052	3080.05	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230718	213.15	214.5	206.4	207.95	171399	207.95	down	down	correct
TVVISION.NSE	TV Vision Limited	20230718	2.6	2.6	2.4	2.6	590	2.6
TWL.NSE	Titagarh Wagons Limited	20230718	545.9	555	538.15	540.55	878252	540.55	down	up	incorrect
UBL.NSE	United Breweries Limited	20230718	1522.8	1522.8	1492.6	1502.8	131848	1502.8	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230718	141.4	143.15	136.9	138.15	66483	138.15	down	down	correct
UCOBANK.NSE	UCO Bank	20230718	28.5	28.65	27.85	28.05	6971586	28.05	down	down	correct
UFLEX.NSE	Uflex Limited	20230718	437.7	449.15	435.15	440.4	411863	440.4	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20230718	83.7	85.25	82.5	83	292289	83	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230718	126.9	126.9	124.3	124.85	220173	124.85	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20230718	220.8	239.7	219.5	238	1364944	238	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20230718	2.2	2.2	2.15	2.15	201391	2.15	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230718	436.35	439	430.45	434.1	339160	434.1	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230718	42.5	42.95	42.35	42.65	6394466	42.65	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230718	8225	8251	8157	8176	280527	8176	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20230718	59.5	64.5	59.5	62.05	82269	62.05	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230718	3.35	3.5	3.35	3.35	11997	3.35
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230718	383	385.25	377	381.15	509200	381.15	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230718	219.05	220.4	216.5	217.4	52657	217.4	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230718	162.9	162.95	156.5	158.3	10579	158.3	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230718	83.7	83.9	82.15	83	14187072	83	down	up	incorrect
UNITECH.NSE	Unitech Limited	20230718	1.35	1.4	1.3	1.35	901867	1.35
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230718	282	299.9	281.75	289.85	21659	289.85	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20230718	105.45	105.45	102	103.2	22429	103.2	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230718	378	378.5	371.5	372.85	31510	372.85	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230718	404.5	415.45	395.5	400.65	1623	400.65	down	down	correct
UPL.NSE	UPL Limited	20230718	645.6	646	638.35	639.95	3048982	639.95	down	down	correct
URJA.NSE	Urja Global Limited	20230718	9.8	9.9	9.65	9.75	2963951	9.75	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20230718	318.5	324	312.3	322	1090072	322	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230718	810.9	820.7	806	816.75	205905	816.75	up	down	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20230718	46.47	46.47	45.61	46.07	22107	46.07	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230718	47.14	47.25	46.56	46.7	423141	46.7	down	up	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20230718	2111.48	2123.35	2102.3	2111.07	4005	2111.07	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230718	710.2	719	705	713.66	829	713.66	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20230718	57.2	57.2	56.65	56.88	1253	56.88	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230718	340	341.1	323.65	325.2	208346	325.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230718	139	139	133.35	133.45	15881	133.45	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20230718	2925	3059	2891.5	3003.05	49871	3003.05	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230718	350	362.2	338.25	346.15	3701730	346.15	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230718	125	125	122	122.95	43469	122.95	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20230718	16.45	16.5	16.1	16.15	2908173	16.15	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20230718	501.3	502.45	493.65	494.3	37648	494.3	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230718	53.8	53.9	52.95	53.15	42629	53.15	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230718	63.35	63.35	63.35	63.35	0	63.35
VARROC.NSE	Varroc Engineering Limited	20230718	351.3	353.45	342.35	345.9	92311	345.9	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20230718	44.1	45.6	43	43.65	2997621	43.65	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230718	20.3	20.6	19.8	20.05	49309	20.05	down	down	correct
VBL.NSE	Varun Beverages Limited	20230718	828.9	834	814.2	824.1	1190878	824.1	down	down	correct
VEDL.NSE	Vedanta Limited	20230718	284.4	284.9	280.2	281.45	3886657	281.45	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20230718	1940	2009.8	1872.25	1886.25	372468	1886.25	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20230718	280.9	280.9	280.9	280.9	0	280.9
VERTOZ.NSE	Vertoz Advertising Limited	20230718	220.25	227	218.5	222.45	20234	222.45	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20230718	2671	2677.85	2564	2572.6	17482	2572.6	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230718	108.95	111.5	106.5	107.4	160193	107.4	down	down	correct
VGUARD.NSE	V	20230718	288	295.05	285	286.3	269353	286.3	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20230718	2870	2871	2827.3	2853.45	216	2853.45	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230718	2.4	2.4	2.4	2.4	0	2.4
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230718	399.7	401	388	389.85	31160	389.85	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230718	467.95	483.95	457	460.7	171201	460.7	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20230718	1.75	1.85	1.75	1.75	336165	1.75
VIKASECO.NSE	Vikas EcoTech Limited	20230718	3.15	3.4	3.1	3.3	32710093	3.3	up	down	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20230718	3.25	3.45	3.2	3.3	40347616	3.3	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20230718	466.8	470.15	455	461.25	29495	461.25	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20230718	1836	1844.95	1819.9	1837.8	101353	1837.8	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230718	1909	1909	1870	1877.25	7850	1877.25	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230718	54.65	55	53.1	53.45	8522	53.45	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230718	504.3	507.95	496.6	500.5	41873	495.53	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230718	45.45	46	44.25	45.5	101783	45.5	up	up	correct
VIPIND.NSE	VIP Industries Limited	20230718	608.2	613.9	601	603.75	184772	603.75	down	down	correct
VIPULLTD.NSE	Vipul Limited	20230718	14.1	14.35	13.6	13.6	27072	13.6	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230718	85.65	86.5	84.5	85.15	138581	85.15	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230718	14.75	15	14.5	15	30369	15	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230718	0.4	0.45	0.4	0.4	5573326	0.4
VISHAL.NSE	Vishal Fabrics Limited	20230718	17.25	17.25	16.5	16.7	200275	16.7	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230718	361	366	344.8	349.8	150295	349.8	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230718	16.35	16.35	16.05	16.2	947366	16.2	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230718	0.85	0.9	0.8	0.85	920792	0.85
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230718	5.1	5.1	5.1	5.1	0	5.1
VLSFINANCE.NSE	VLS Finance Limited	20230718	165	178.5	165	175.7	84229	175.7	up	up	correct
VMART.NSE	V	20230718	2257	2257	2197.3	2200.85	15103	2200.85	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230718	4263	4280	4135	4203.15	17513	4203.15	down	down	correct
VOLTAS.NSE	Voltas Limited	20230718	765.1	768.95	757.55	765.75	3655994	765.75	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20230718	744.65	755.95	731.65	744.2	84948	744.2	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20230718	190.65	191.5	186.5	187.25	41551	187.25	down	down	correct
VSTIND.NSE	VST Industries Limited	20230718	3632.9	3638.9	3570.05	3586.6	6298	3586.6	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230718	3104.95	3184.35	3056.05	3103.45	42057	3103.45	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230718	380	381.9	369.7	371.7	223043	371.7	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20230718	512.35	519.45	505.15	517.8	380143	517.8	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230718	91.4	91.4	91.4	91.4	0	91.4
WANBURY.NSE	Wanbury Limited	20230718	49	49	47.3	47.65	30905	47.65	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20230718	82.05	83.35	81	82.2	57633	82.2	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230718	329.15	347.7	328	340.05	1892	340.05	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230718	84.95	85.2	83.4	84.65	87547	84.65	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230718	95.5	98.2	93.9	95.45	3778	94.95	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230718	311	314.35	305	305.6	951742	305.6	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20230718	235.65	237.65	224.7	230.55	892699	230.55	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230718	390	400	375	391.9	1990	391.9	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20230718	102.75	102.9	99.3	100.15	2268026	100.15	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230718	10340.85	10365.75	10100.35	10160.1	268	10160.1	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20230718	909.95	914.95	895.35	898.45	56769	898.45	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20230718	810.75	836	800	804.35	44061	804.35	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230718	1438.55	1445.6	1425.15	1434	37508	1434	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230718	21.85	21.85	20.9	20.95	6697	20.95	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230718	323	330	323	329.05	33365	329.05	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20230718	56.25	56.25	55.1	56	41089	56	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20230718	122	125.2	122	123	3515	123	up	down	incorrect
WIPRO.NSE	Wipro Limited	20230718	418	420.3	412.25	417.2	8884513	417.2	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230718	239	243.4	235.3	238.35	1013270	238.35	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20230718	565	571.65	554.55	558.5	60209	558.5	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20230718	94.1	97.65	94	97.2	16785	97.2	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20230718	96.5	96.5	96.5	96.5	0	96.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230718	488.45	488.6	481.7	483.6	84706	483.6	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230718	119.35	119.85	117.2	118.3	827694	118.3	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230718	98	100.7	95.2	95.65	24441	95.65	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230718	940	945.55	925.1	933.1	42266	933.1	down	down	correct
YESBANK.NSE	Yes Bank Limited	20230718	17.7	17.9	17.35	17.5	165941309	17.5	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20230718	624.5	639.8	619	620.05	18466	620.05	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230718	233	233.7	222.3	224	17213357	224	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20230718	3.15	3.15	3.15	3.15	0	3.15
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230718	11.15	11.25	10.5	10.6	7581276	10.6	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230718	103	103	100.35	102	313	102	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230718	4	4.05	3.8	3.95	145715	3.95	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20230718	440.95	453.65	430.05	449.95	3727504	446.54	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20230718	613.4	613.4	575	602.9	733830	602.9	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230718	100.65	102	99.5	99.85	24783	99.85	down	down	correct
ZOMATO.NSE	Zomato Limited	20230718	80.65	80.65	76.5	78.7	71215775	78.7	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20230718	390.2	396	390.2	393.75	25856	393.75	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230718	164	166.75	158.8	159.1	228753	159.1	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230718	1485	1485	1468.15	1479.85	19958	1474.84	down	down	correct