CollectAI

close-nse_india_stocks

2023/07/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230719	99.1	101	97.8	100.2	191735	99.53	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230719	20	20	19.95	20	394	20
3MINDIA.NSE	3M India Limited	20230719	28139	28368	27719.45	27912.5	1378	27813.8	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230719	20	20	19.05	19.3	5758	19.3	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230719	392.8	396.2	388	394.45	79094	394.45	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20230719	255.15	264.3	250	251	120314	251	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230719	6.85	6.9	6.75	6.8	146610	6.8	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230719	5.85	5.9	5.8	5.85	136332	5.85
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230719	33.95	33.95	33.1	33.2	45857	33.2	down	down	correct
AARON.NSE	Aaron Industries Limited	20230719	229.8	238	228.5	232.6	7100	232.6	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20230719	519.9	524.35	515.65	518.05	309153	518.05	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20230719	465.95	469.35	465.2	466.75	775135	466.75	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230719	615.8	615.8	605.05	609.55	8864	609.55	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230719	25.45	26	22.2	22.7	560483	22.7	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20230719	133.05	135.9	130.25	131.4	40181	131.4	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230719	1562.5	1566.75	1530	1542.35	88612	1542.35	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230719	39.75	40.65	39.4	39.8	79084	39.8	up	up	correct
ABB.NSE	ABB India Limited	20230719	4495.5	4614.35	4485	4493.5	422756	4493.5	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20230719	23341.2	23568.85	23200	23468.65	15305	23323.65	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230719	184	186.1	183.5	185.25	2007855	185.25	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230719	211.95	214.6	211.8	213.8	1178145	213.8	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20230719	50.95	50.95	50.95	50.95	0	50.95
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230719	47.05	47.05	45.03	45.9	32793	45.9	down	up	incorrect
ABSLNN50ET.NSE	ABSL AMC Ltd	20230719	45.84	45.84	45.53	45.78	9143	45.78	down	down	correct
ACC.NSE	ACC Limited	20230719	1804.95	1804.95	1791.5	1800.05	200726	1800.05	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230719	1379	1397.8	1375	1387.5	23736	1387.5	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230719	10.55	10.55	10.15	10.3	154916	10.3	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20230719	609.5	616.4	606.45	613.2	122460	613.2	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20230719	2428.65	2443	2416.9	2423.75	1637260	2423.75	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230719	982	988	971.1	979.65	735702	979.65	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230719	731.9	735.45	729	731.4	1039827	731.4	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230719	248	248.75	245	245.7	1554790	245.7	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20230719	790.75	797.9	774.25	779.1	933327	779.1	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20230719	1068.9	1087.95	1053.05	1064.8	20119	1064.8	down	down	correct
ADL.NSE	Archidply Decor Limited	20230719	75.3	79.85	75.3	76.3	408	76.3	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20230719	1233.7	1240.8	1209.45	1221.6	42901	1221.6	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230719	19.95	19.95	19.1	19.15	6896	19.15	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230719	131.45	143.9	128.2	141.25	2209054	141.25	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230719	92	93.8	91.25	91.6	56955	91.6	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230719	294.9	310.8	292.2	299.85	888562	299.85	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230719	360.95	365.7	359.6	361.55	501995	361.55	up	up	correct
AFFLE.NSE	Affle (India) Limited	20230719	1076.95	1088	1056	1075.3	188688	1075.3	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230719	817	835	801.75	821.6	286313	821.6	up	up	correct
AGRITECH.NSE	Agri	20230719	104.15	108	104.15	107.15	73546	107.15	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20230719	33.2	34.3	33.2	34.25	49970	34.25	up	down	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20230719	116.25	120	114.05	115.35	10517	115.35	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230719	124	128.9	123.4	127.05	6529	127.05	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230719	690.8	691.8	684.9	687.5	11813	687.5	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20230719	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230719	3535	3556.75	3493	3526.85	157227	3526.85	down	up	incorrect
AIRAN.NSE	Airan Limited	20230719	22	22.3	20.55	20.8	888149	20.8	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230719	1418	1433.15	1400.4	1402.75	61431	1402.75	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230719	368.8	374.95	363.05	370.3	30120	370.3	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20230719	4.3	4.4	4.3	4.3	122587	4.3
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230719	0.6	0.6	0.6	0.6	0	0.6
AKASH.NSE	Akash Infra	20230719	27.8	27.8	26.25	26.55	31740	26.55	down	down	correct
AKG.NSE	AKG Exim Limited	20230719	27.85	28	27.6	27.9	29424	27.9	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20230719	237.4	247.65	237.4	243.7	14549	243.7	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230719	8.1	9.65	8.05	9.65	6967078	9.65	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20230719	2755	2755.1	2670	2681.85	14144	2681.85	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20230719	11.7	11.8	11.2	11.55	193872	11.55	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230719	672	681.95	662.2	666.65	10092	666.65	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230719	76.75	76.8	75.8	76.05	150421	76.05	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230719	864	866	840	852.5	12160	852.5	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230719	110.1	113.3	110	112.8	4123	112.8	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20230719	3670	3685.7	3605	3639.45	157152	3639.45	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230719	2509	2515.2	2475	2489.7	15050	2489.7	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230719	306	307.85	296	296.9	575459	296.9	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20230719	564	619.9	560.2	590.2	585261	590.2	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230719	83.4	83.6	81.65	82.1	22052	82.1	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20230719	15.95	16.15	15.75	16	6347044	16	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20230719	70.95	72.3	70.2	70.5	57250	70.5	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20230719	287.9	287.9	278.35	279.7	15527	279.7	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230719	1.95	1.95	1.8	1.85	33384	1.85	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230719	647.4	659.8	642.25	644.75	2899712	644.75	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230719	2224.7	2230	2195	2203.45	45275	2203.45	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230719	1585.95	1602.9	1580.8	1595.95	10419	1595.95	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230719	417.6	421	416.2	419.3	2260225	419.3	up	up	correct
AMDIND.NSE	AMD Industries Limited	20230719	65.95	67.95	65.3	65.65	8616	65.65	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20230719	1161.95	1174.4	1153.6	1166.6	60117	1166.6	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230719	31.3	32.2	31	31.4	482656	31.4	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230719	697	698.8	687.05	689.9	39799	689.9	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20230719	193.55	198	190.5	196.65	1352937	196.65	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230719	82.5	82.9	79.35	80.75	32760	80.75	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20230719	422	422	417.2	418.8	38430	418.8	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230719	107.9	109.2	107.55	107.85	122672	107.85	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230719	25.45	25.6	25.05	25.2	221249	25.2	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230719	31.35	31.7	30.95	31.05	22756	31.05	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230719	2.8	2.8	2.8	2.8	0	2.8
ANMOL.NSE	Anmol India Limited	20230719	58.45	63.4	53.05	53.95	5627412	53.95	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230719	8.35	8.5	8.2	8.35	55352	8.35
ANTGRAPHIC.NSE	Antarctica Limited	20230719	0.6	0.65	0.6	0.65	177960	0.65	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20230719	1878.3	1890	1831.15	1882	46837	1867.48	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230719	995	1004	987	991.5	46478	991.5	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230719	3499.2	3717	3476.85	3667.65	117304	3667.65	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20230719	185.7	187	182.6	183	7456	183	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230719	548.65	564	545.8	558.5	33154	558.5	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20230719	216	218.8	215.65	216.85	77349	216.85	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230719	1355	1409.9	1351	1397.05	1103958	1397.05	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230719	659.95	665.35	657.05	662.9	360281	662.9	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230719	62.95	62.95	58.3	58.3	2797953	58.3	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230719	5162.6	5223.95	5162.6	5175.6	265631	5175.6	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20230719	760	773	750.1	754.05	456099	754.05	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230719	421.75	422.05	414.3	420.15	1291722	420.15	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230719	1336	1355	1311	1333	419	1333	down	down	correct
APTECHT.NSE	Aptech Limited	20230719	368.6	369.4	350.6	353.8	239287	353.8	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230719	267.25	272.65	266.65	270.6	541033	270.6	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20230719	71	72.95	71	71.5	3893	71.5	up	up	correct
ARCHIES.NSE	Archies Limited	20230719	26.2	26.5	25.75	26.5	30582	26.5	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230719	33.15	33.15	31.55	32	659	32	down	down	correct
ARIES.NSE	Aries Agro Limited	20230719	167.75	171.7	167.75	169.4	33844	169.4	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230719	40	46.55	39.4	46.55	1233407	46.55	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230719	176.05	180	175.55	176.3	79360	176.3	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230719	2150	2217.95	2102	2115	17843	2115	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230719	42.1	44.95	42	43.65	54652	43.65	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230719	313.9	327.2	312	327.2	11013	327.2	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20230719	4.3	4.45	4.3	4.45	119588	4.45	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230719	19.55	20.3	19.45	19.75	14339	19.75	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230719	121.55	132.95	121.55	132.3	709117	132.3	up	down	incorrect
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230719	117	120.9	117	118.65	504	118.65	up	up	correct
ARVIND.NSE	Arvind Limited	20230719	140.5	142.5	140	141.15	1127468	139.17	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230719	339.5	344	334.6	339.3	156960	339.3	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230719	344.3	346	336.5	340.85	13500	339.18	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230719	529.8	539.8	524.7	536.35	107916	536.35	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230719	235.8	238.7	230	231.1	9487	231.1	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230719	402.95	406.5	394.85	396.6	48733	396.6	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230719	451.8	455.1	446.35	450.6	46906	449.59	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230719	133.5	136.5	133.1	134.2	347550	134.2	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20230719	204.7	209.7	204.1	208.1	352744	208.1	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20230719	13.95	14.15	13.3	14.05	225144	14.05	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230719	91.15	93.3	90.4	92.9	1685645	92.9	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230719	174	174.9	172.2	173.2	7331468	173.2	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230719	155.15	158.4	155	157.6	617	157.6	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20230719	3520	3530	3482.5	3514.65	620289	3514.65	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230719	47.65	48	47.35	47.45	273767	47.45	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230719	233.9	250	231	240.65	9013	234.65	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20230719	1326.1	1334	1310	1313.6	7883	1312.1	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20230719	311.8	314.05	308.25	309.5	201545	309.5	down	down	correct
ASTRAL.NSE	Astral Limited	20230719	1845	1914.65	1840.05	1908.7	1143323	1908.7	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230719	366.9	367.75	358	359.2	236703	359.2	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230719	3790	3863.05	3771.1	3807.8	19433	3807.8	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20230719	25.75	25.85	25.2	25.55	15914	25.55	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230719	825.2	846.3	824.05	831	3117	831	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20230719	649	649.7	640	641.15	391334	641.15	down	down	correct
ATLANTA.NSE	Atlanta Limited	20230719	15.7	16.4	14.9	16	317817	16	up	down	incorrect
ATUL.NSE	Atul Ltd	20230719	6609.05	6645	6559	6608.75	21179	6608.75	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20230719	383	384.2	370.3	372.6	473464	372.6	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230719	770	775.4	761.65	769.35	1119253	769.35	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230719	988.15	990	963	977.55	19996	977.55	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230719	757.1	773.8	746.05	751.1	3269001	751.1	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230719	60.2	62.95	60.15	62.15	7684	62.15	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230719	2209	2233	2182.05	2217.15	20802	2217.15	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20230719	71.8	72.6	71.4	72.3	90559	72.3	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230719	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230719	554.45	554.5	540.35	542	43730	542	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230719	413.3	417.4	403	405.7	531394	405.7	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230719	86.3	86.7	85.3	85.7	135327	85.7	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230719	317.9	324.25	315.15	319.15	73861	319.15	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20230719	964	969.9	956.5	964.3	7574544	964.3	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230719	460.6	462.89	460.27	462.35	3541	462.35	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230719	11.09	11.1	11.07	11.09	11625	11.09
AXISCADES.NSE	Axiscades Technologies Limited	20230719	485	495.95	481	487.15	27175	487.15	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20230719	50.8	51.28	50.8	51.22	59892	51.22	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230719	91.56	92.25	90.05	91.21	5425	91.21	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230719	211.28	211.99	211	211.91	3075	211.91	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20230719	312.5	328.59	312.5	325.4	1658	325.4	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230719	75	75	73.05	73.25	11684	73.25	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230719	92.5	92.5	92.5	92.5	0	92.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230719	4.85	4.85	4.7	4.75	69563	4.75	down	down	correct
BAJAJ.NSE	AUTO	20230719	4881	4909.15	4818.2	4823.65	247325	4823.65	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230719	206	210.9	204.1	205.7	1169024	205.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230719	1282.9	1295	1262.9	1277.05	76595	1277.05	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230719	1618.3	1649.8	1614	1649	1920501	1649	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230719	17.1	17.25	16.85	17.05	7603084	17.05	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230719	7389	7480	7360.05	7456.65	31590	7456.65	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20230719	7441.95	7599	7430	7584.7	975943	7584.7	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230719	43.25	47.05	43.25	45.45	754466	45.45	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20230719	2224.85	2235.1	2205	2207.55	25981	2207.55	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230719	528.7	535	515.15	523.5	5575	523.5	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230719	26.15	26.85	25.5	26	22917	26	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230719	2409.95	2438	2390.05	2430.2	175193	2430.2	up	down	incorrect
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230719	134.6	135.75	134.55	134.9	134525	134.9	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20230719	96.75	97.8	93.6	94.5	34388	94.5	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230719	380.5	384.3	378.75	380.2	725643	380.2	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230719	86.35	86.35	84.75	85	8741	85	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230719	2703.35	2790	2703.35	2770.5	1735	2770.5	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230719	329.45	333.9	323.1	326.1	167579	326.1	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230719	216.2	217.1	213.3	214.55	9756724	214.55	down	down	correct
BANG.NSE	Bang Overseas Limited	20230719	40.65	41.55	40.25	40.75	22159	40.75	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20230719	68.05	68.95	67.7	68.1	2745	68.1	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20230719	197.9	200.7	196.5	200	15994698	200	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230719	463.44	464.59	461.46	464.02	266873	464.02	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20230719	79.7	80.45	78.6	80.25	8972188	80.25	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20230719	159.5	160.25	155	159.45	141682	159.45	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230719	678	688.35	675.3	683.9	56809	683.9	up	up	correct
BASF.NSE	BASF India Limited	20230719	2620	2644.95	2595.1	2637.95	24705	2629.95	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230719	46.9	47.1	45.8	46.35	55859	46.35	down	down	correct
BATAINDIA.NSE	Bata India Limited	20230719	1694.95	1707.9	1688.45	1700.3	269198	1700.3	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230719	4664.05	4710.2	4661	4677.9	8996	4677.9	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20230719	3709	3886.1	3679.55	3823.8	70422	3823.8	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230719	1095.05	1122.85	1095.05	1109.15	33075	1109.15	up	up	correct
BCG.NSE	Brightcom Group Limited	20230719	27.15	27.55	25.7	26.2	18611020	26.2	down	down	correct
BCLIND.NSE	BCL Industries Limited	20230719	472.5	488	472.5	480.25	247333	480.25	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20230719	1156.95	1182.9	1145.1	1168.55	462396	1168.55	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20230719	31.5	32.3	31.1	32.3	108154	32.3	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230719	848	851.8	830.1	833.65	110869	833.65	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230719	68.85	69.7	65.6	66.35	41119	66.35	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230719	127.75	127.75	126.7	126.9	8975718	126.9	down	down	correct
BEML.NSE	BEML Limited	20230719	1605.25	1622	1592.1	1610.9	107779	1610.9	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230719	92.8	93.8	92	92.1	345784	91.05	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20230719	681.9	685	674.55	683.55	548733	683.55	up	up	correct
BESTAGRO.NSE	Best Agrolife Limited	20230719	1094.85	1113.2	1059.85	1083	59922	1083	down	down	correct
BFINVEST.NSE	BF Investment Limited	20230719	377.95	383	377.55	381.75	9689	381.75	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20230719	377	378	372.1	373.6	88696	373.6	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230719	2.15	2.15	2.15	2.15	0	2.15
BGRENERGY.NSE	BGR Energy Systems Limited	20230719	60.2	61.8	59.5	59.75	301658	59.75	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20230719	159.4	164	157.45	158.85	18495	158.85	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230719	55.05	55.4	54.4	54.7	18831	54.7	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230719	4.7	4.7	4.6	4.65	184755	4.65	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230719	871	872.7	853	855.55	1353387	855.55	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230719	128.75	131.5	127.6	129.9	74735	129.9	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230719	9325	9472.25	9291.15	9421.2	507	9421.2	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230719	198.95	204.7	197.05	198.7	537967	198.7	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20230719	875.45	877	867.2	870.75	6641825	870.75	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230719	95.35	96.3	94.35	94.95	20977209	94.95	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20230719	153.55	155.9	151.5	152.25	251500	152.25	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230719	205	209.95	202.65	206.4	3662	206.4	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20230719	23.45	23.5	22.9	23	138234	23	down	up	incorrect
BIOCON.NSE	Biocon Limited	20230719	266.55	268.2	265.25	266.8	3708586	266.8	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230719	44.25	45.2	44.25	44.8	7920	44.8	up	up	correct
BIRET.NSE	RR	20230719	267.5	270	265.35	266.04	83578	266.04	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230719	169	182.85	166.4	181.3	1301698	181.3	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230719	1209.25	1242.1	1206.55	1219.3	125849	1219.3	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230719	62.15	63.85	61.65	62.65	181395	62.65	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230719	4.45	4.5	4.4	4.45	119743	4.45
BKMINDST.NSE	BKM Industries Limited	20230719	0.85	0.85	0.8	0.85	4452	0.85
BLBLIMITED.NSE	BLB Limited	20230719	18.6	19	18.5	18.8	26179	18.8	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230719	100.4	102.6	96.1	97.25	553294	97.25	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230719	46.25	46.4	44.65	45.15	1872552	45.15	down	down	correct
BLS.NSE	BLS International Services Limited	20230719	220.55	222.2	217	219.25	2354533	219.25	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230719	1	1	1	1	0	1
BLUEDART.NSE	Blue Dart Express Limited	20230719	7330	7430	7276.3	7308.5	6795	7308.5	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20230719	795	799	786	793.85	67961	787.83	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20230719	75.15	75.6	74	74.3	117815	74.3	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230719	113.05	114.5	111.55	112.25	1614967	112.25	down	up	incorrect
BOROLTD.NSE	Borosil Limited	20230719	420.4	428	417.55	426.05	84586	426.05	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20230719	477.75	481.35	470	471.25	228311	471.25	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230719	19214.95	19358.65	18995.4	19101.2	23023	19101.2	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230719	380	385.5	378.55	384.55	2447431	384.55	up	up	correct
BPL.NSE	BPL Limited	20230719	60.95	61.5	60.15	60.3	104296	60.3	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230719	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230719	591.4	598.9	585.05	590.65	232004	590.65	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230719	5081.95	5144	5050.1	5065.9	353528	5065.9	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230719	30.65	30.85	30.2	30.4	15997	30.4	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230719	81	82.5	80.15	80.9	34896	80.9	down	down	correct
BSE.NSE	BSE Limited	20230719	738.95	748	730.05	737.3	942956	737.3	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230719	299.45	303.9	290.9	299.25	13448	299.25	down	down	correct
BSL.NSE	BSL Limited	20230719	172.9	179.5	172.9	178.55	8901	178.55	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230719	53.89	54	53.47	53.69	2039205	53.69	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230719	23	23	22.28	22.42	388123	22.42	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230719	393.45	397.9	390	393.5	3453054	393.5	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20230719	4.3	4.5	4.25	4.4	361109	4.4	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230719	1188	1214.8	1183.2	1189.05	11711	1189.05	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20230719	33.75	34	33	33.05	14841	33.05	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20230719	38.75	39	37.6	38.7	72754	38.7	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230719	15.45	15.6	14.95	15	11144	15	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230719	156.05	159.35	155.55	157.65	450452	157.65	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20230719	2278.7	2297.05	2267	2280.35	84358	2280.35	up	up	correct
CANBK.NSE	Canara Bank	20230719	329.8	339.3	327.75	338.45	11925138	338.45	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20230719	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230719	802.45	823.9	800.25	818.3	1075146	818.3	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230719	1005	1029	1005	1007.4	8970	1007.4	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230719	226.7	231.75	222.05	223.7	1018091	223.7	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230719	860	876.45	860	868.55	99201	868.55	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20230719	74.75	78.7	74.75	76.75	3807	76.75	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230719	1185.95	1233.65	1183.9	1218.35	176896	1216.3	up	up	correct
CAREERP.NSE	Career Point Limited	20230719	213.15	215.8	212.2	213.15	30132	213.15
CARERATING.NSE	CARE Ratings Limited	20230719	715.8	735	715.8	728.6	104103	728.6	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20230719	514	519	503.05	512.1	182768	512.1	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20230719	130.6	134.9	129	132	1742736	132	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230719	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230719	6.95	7	6.85	6.85	101461	6.85	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230719	625.05	633.95	611.85	619.6	563822	619.6	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230719	1209	1219.7	1200.6	1209.4	296195	1209.4	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20230719	2422	2423.6	2363	2383.05	257180	2383.05	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230719	13.4	13.5	12.7	13	212502	13	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230719	421.8	424.15	419.15	421.85	17751	421.85	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20230719	10.75	10.85	10.5	10.55	240446	10.55	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230719	31.15	31.2	30.55	31	12952809	31	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20230719	21.65	22	21.2	21.3	219016	21.3	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230719	1421	1452.75	1400.2	1409.9	41507	1409.9	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230719	668.05	687.85	668.05	679.35	224766	679.35	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230719	933	988.9	905.1	943.4	2358838	943.4	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20230719	7396.9	7848	7380.75	7687.9	69615	7687.9	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230719	6.35	6.4	6.3	6.4	179979	6.4	up	down	incorrect
CESC.NSE	CESC Limited	20230719	75.1	76.5	74.8	75	3733307	75	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20230719	787.55	820	787.1	804.5	249006	804.5	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230719	424.05	424.65	414.1	417.4	1570254	417.4	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20230719	468.9	470	457.35	461.3	85001	461.3	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230719	267.7	267.95	265	265.85	1431089	265.85	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20230719	427.35	428.8	416.05	425.2	23565	425.2	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230719	269.15	269.9	266.9	267.55	25666	267.55	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230719	374.9	387.95	363	371.25	130274	371.25	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230719	436.5	438.4	429.5	431.25	85111	431.25	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230719	437	443.5	432.35	442.2	1213764	442.2	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230719	1147.1	1173.75	1143.55	1170.3	855773	1169.58	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230719	919	940	912.55	925	163403	925	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230719	824.4	832.55	815	817.95	140157	817.95	down	down	correct
CINELINE.NSE	Cineline India Limited	20230719	88.75	89.3	87.45	89	15976	89	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20230719	13.5	14.1	13.4	14.1	50105	14.1	up	down	incorrect
CIPLA.NSE	Cipla Limited	20230719	1030	1042	1022.7	1035.8	1069988	1027.3	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20230719	1316.35	1333	1311.55	1315.45	65519	1315.45	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230719	71.5	72.35	70.1	71.65	73557	71.65	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230719	176.4	180.9	173.85	178.4	313232	178.4	up	up	correct
CMICABLES.NSE	CMI Limited	20230719	8	8	8	8	0	8
COALINDIA.NSE	Coal India Limited	20230719	229.2	229.9	228.2	228.6	5247533	228.6	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20230719	663.1	667.1	651.05	655.65	963632	655.65	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230719	42	43.25	41.85	42.8	2420422	42.8	up	up	correct
COFORGE.NSE	Coforge Limited	20230719	4964.8	4965.85	4860	4875.95	382389	4875.95	down	down	correct
COLPAL.NSE	Colgate	20230719	1841.8	1848.8	1825.35	1828.85	127206	1828.85	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20230719	12.4	12.4	12.2	12.3	614568	12.3	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230719	21.2	21.2	19.85	20.05	137130	20.05	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230719	680	690	670.25	685.9	832127	685.9	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230719	78.25	79.25	77.35	78.05	722352	78.05	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230719	141	141	134.15	139.55	5895	139.55	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230719	673.5	674.85	651.85	660.65	87551	660.65	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230719	37.4	37.4	35.3	35.8	62980	35.8	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230719	94.45	98	93.5	96.4	87872	96.4	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20230719	958	960	948.8	951	216858	951	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20230719	3.95	4.05	3.95	4	76140	4	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20230719	44.6	44.97	44.28	44.68	1732244	44.68	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230719	4444.8	4690	4410.05	4637.45	108218	4637.45	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20230719	520.3	520.3	510.1	517.75	42489	517.75	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230719	3.5	3.55	3.5	3.5	5222	3.5
CREDITACC.NSE	CreditAccess Grameen Limited	20230719	1315.95	1334.9	1293.25	1306.95	330360	1306.95	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20230719	219	224.95	216.5	217.6	22958	217.6	down	down	correct
CRISIL.NSE	CRISIL Limited	20230719	3940	3983	3851.5	3867.4	46872	3867.4	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230719	290.7	296.75	289.35	293.45	4716085	293.45	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20230719	291.9	292.05	287.6	289.3	131360	289.3	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230719	66	68.4	64.2	65.4	23979	65.4	down	down	correct
CUB.NSE	City Union Bank Limited	20230719	130.45	131.2	129.6	129.8	1249428	129.8	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230719	36	37.2	35.55	36.6	7130	36.6	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20230719	1928.25	1946	1908.05	1941	562127	1927.73	up	up	correct
CUPID.NSE	Cupid Limited	20230719	262.75	263.65	258.55	261	45106	261	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230719	16.15	16.15	15.7	15.75	52970	15.75	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230719	129.3	133.45	129	131.25	26427	131.25	up	up	correct
CYIENT.NSE	Cyient Limited	20230719	1461	1498	1458	1486.1	425177	1486.1	up	up	correct
DAAWAT.NSE	LT Foods Limited	20230719	148.3	155.25	145.3	154.2	4771033	154.2	up	up	correct
DABUR.NSE	Dabur India Limited	20230719	577	581.05	573.65	574.55	607767	571.87	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230719	2049	2050	2028.1	2037.7	99617	2037.7	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230719	372	374	370.4	372.8	43421	372.8	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20230719	45.85	46.25	45.2	46.05	11205	46.05	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20230719	13.75	14	13.55	13.7	1704929	13.7	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230719	608.95	616	567.3	586.2	932816	586.2	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230719	192	196.2	188.25	194.1	499434	194.1	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20230719	240.2	245.6	237.1	241.6	497366	241.6	up	up	correct
DBREALTY.NSE	D B Realty Limited	20230719	75.8	77	75.2	76.1	846981	76.1	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230719	23.95	24.05	23.5	23.55	856	23.55	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20230719	138.9	157.75	137.5	155.55	6182267	155.55	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20230719	125	126.85	123.8	124.9	1464983	124.9	down	down	correct
DCM.NSE	DCM Limited	20230719	67.9	69.2	66.9	68.85	46521	68.85	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230719	4.5	4.8	4.5	4.55	17559	4.55	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230719	160.5	160.5	158	158.65	15661	158.65	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230719	912.9	919	896.95	901.35	61934	901.35	down	down	correct
DCW.NSE	DCW Limited	20230719	45	45.2	43.95	44.2	1067917	44.2	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20230719	492.3	500	488	495.7	16871	495.7	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230719	605.9	609.25	602.1	604.55	311736	604.55	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230719	1978.25	1996.6	1976.55	1992.35	339551	1992.35	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230719	127	131.8	123	126.35	15412	126.35	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20230719	215.65	223.3	215.2	216.85	289797	216.85	up	up	correct
DELPHIFX.NSE	Delphi World Money Limited	20230719	399.8	404.9	390	392.05	5872	392.05	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20230719	188.9	190.8	186.4	188.35	7710589	188.35	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230719	83.25	89.8	83.25	84.75	71283	84.75	up	up	correct
DEN.NSE	DEN Networks Limited	20230719	34.2	35.1	34	34.45	1183913	34.45	up	down	incorrect
DENORA.NSE	De Nora India Limited	20230719	2241.95	2298	2210	2226.75	12384	2226.75	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230719	197.95	201.75	196.45	199.9	6835685	199.9	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20230719	15.25	16	15	15.9	6085	15.9	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230719	269.8	271.25	267.3	268.25	236080	268.25	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230719	20.95	21.3	20.75	21.05	1579793	21.05	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20230719	32.15	32.75	31.5	32.45	2915635	32.45	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230719	778	783	770.55	776.85	36150	774.85	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230719	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20230719	720	727.45	709	713.3	1571	713.3	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230719	830.85	835.85	817.05	818.4	19720	818.4	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230719	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230719	453.05	480	445	474.2	14020	474.2	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230719	20.3	20.6	20.1	20.4	46748	20.4	up	up	correct
DISHTV.NSE	Dish TV India Limited	20230719	18.7	18.95	18.2	18.6	20288226	18.6	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230719	3626.65	3675	3625	3638.05	328518	3638.05	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230719	4334.95	4363.8	4301	4330.5	170391	4330.5	down	down	correct
DLF.NSE	DLF Limited	20230719	496.5	504.2	494.15	501	2832711	501	up	down	incorrect
DLINKINDIA.NSE	D	20230719	301	308.9	296.55	300.2	1508732	300.2	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230719	3689.95	3720	3678.55	3705.85	277417	3705.85	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230719	2.95	3	2.85	3	91052	3	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20230719	622	623.1	614.9	618.15	82067	618.15	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230719	372.8	378.15	372.55	375.85	73478	375.85	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20230719	97.45	98.4	96.15	96.6	58306	96.6	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230719	271.15	271.95	268.1	271.4	4706	271.4	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20230719	12.15	12.2	11.9	12.1	86636	12.1	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230719	565.9	615	562.3	590.15	409441	590.15	up	down	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20230719	39	39.5	37.3	37.65	14000	37.65	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230719	361.8	364.75	358.2	359.25	41457	359.25	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230719	5184	5270	5161.6	5221.35	392317	5221.35	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230719	570	594.15	558	592.85	167068	592.85	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230719	211.8	218	211.5	215	16614	215	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230719	6.65	6.8	6.55	6.8	287497	6.8	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20230719	277	279.15	272.95	273.9	42365	273.9	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230719	90.55	90.65	89.75	89.85	354244	89.85	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230719	3909	4040	3826.65	3993.35	9981	3993.35	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20230719	272.5	277	265	275.3	63815	275.3	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230719	43.75	43.75	42.45	42.55	18233695	42.55	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230719	2.1	2.15	2.05	2.15	36145	2.15	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20230719	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230719	4629.2	4629.2	4430.01	4430.01	2	4430.01	down	down	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20230719	1145	1145	1140.5	1142.9	13214	1142.9	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230719	1325.6	1325.6	1285.32	1286.21	16315	1286.21	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230719	1152.29	1153.93	1149.8	1150.44	4967	1150.44	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230719	1826.8	1826.8	1768.05	1791.4	58586	1791.4	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230719	49.1	49.65	49.1	49.5	601716	49.5	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20230719	2.1	2.1	2.1	2.1	0	2.1
EICHERMOT.NSE	Eicher Motors Limited	20230719	3349	3356.55	3320.05	3330.15	658755	3330.15	down	down	correct
EIDPARRY.NSE	E.I.D.	20230719	459.75	460.45	453.25	453.95	307919	453.95	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230719	521.05	527.45	517.05	523.3	11310	523.3	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20230719	214.3	220	213.2	218.25	613848	218.25	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230719	712	754.15	708	754.15	17320	754.15	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230719	115.3	115.55	112.1	113.95	323755	113.95	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230719	723.95	761.9	717.2	754.6	625665	754.6	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230719	57	57.55	55.6	55.9	2304373	55.9	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230719	79.2	81.8	79.2	80.5	6227	80.5	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20230719	564	573.6	553	569.1	392079	569.1	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230719	39.45	39.55	38.5	38.7	32759	38.7	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20230719	412.85	416.35	412.55	413.5	567144	413.5	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230719	119.15	121.35	118.45	119.6	14118	119.6	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20230719	65.4	66.45	64.5	65.4	19306	65.4
EMKAY.NSE	Emkay Global Financial Services Limited	20230719	75.75	77.2	75	76.05	32850	76.05	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20230719	88.1	91.9	87.15	90.15	108521	90.15	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230719	1701.05	1708.45	1651.1	1674.35	153589	1674.35	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230719	17.2	17.7	16.9	17.25	67032	17.25	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20230719	132.4	132.8	130	130.85	4454486	130.85	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20230719	135.5	136.95	135	135.3	9242	135.3	down	down	correct
EPL.NSE	EPL Limited	20230719	221	224.85	219.3	220.3	610920	220.3	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230719	96.4	97.3	95.8	96.2	3440179	96.2	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20230719	735	744.3	731.25	735.6	671787	735.6	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20230719	20.35	20.35	19.95	20.05	231895	20.05	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230719	4489.85	4500	4456.05	4495.5	4227	4495.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20230719	2349	2354.8	2312.5	2329.9	137019	2329.9	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230719	11.3	11.45	11	11.1	70605	11.1	down	down	correct
ESTER.NSE	Ester Industries Limited	20230719	107.45	113.95	107.45	113.5	383552	113.5	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20230719	341.85	343.55	340	340.7	74408	340.7	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20230719	847.1	856.9	847.05	851.95	8878	851.95	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230719	0.35	0.4	0.35	0.4	2638062	0.4	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20230719	940.65	949.45	940.6	942.35	2167	942.35	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20230719	248.6	249.85	245.95	248.7	1746775	248.7	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20230719	1650.05	1663.75	1611	1621.9	22519	1621.9	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20230719	110.45	112.8	110.4	111.6	59918	111.6	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230719	487	503.8	476.45	490.55	2428909	490.55	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230719	1235.5	1270	1212	1225.7	5685	1225.7	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20230719	278.55	278.55	273.55	274.35	94681	274.35	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230719	1.05	1.05	1.05	1.05	0	1.05
FCSSOFT.NSE	FCS Software Solutions Limited	20230719	2.65	2.7	2.25	2.3	23938648	2.3	down	up	incorrect
FDC.NSE	FDC Limited	20230719	329.35	334.05	326.05	327	63466	327	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230719	136.1	136.85	133.45	135.75	24377900	135.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20230719	1	1	1	1	0	1
FELDVR.NSE	Future Enterprises Limited	20230719	5.85	5.85	5.85	5.85	2882	5.85
FIEMIND.NSE	Fiem Industries Limited	20230719	1919.9	1936.4	1895	1913.65	24993	1883.65	down	down	correct
FILATEX.NSE	Filatex India Limited	20230719	38.4	38.6	38	38.35	202940	38.35	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230719	900	986	899.95	977.65	4473397	977.65	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20230719	4800	4824.7	4742.25	4771.4	13174	4771.4	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230719	180	183.95	179.05	180.85	761334	180.85	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230719	27.05	27.45	26.9	27.25	2061	27.25	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230719	5.55	5.55	5.55	5.55	40130	5.55
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230719	2867.75	2878.45	2802.2	2815.85	99719	2815.85	down	down	correct
FMGOETZE.NSE	Federal	20230719	389	393.9	377.6	379.35	271884	379.35	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230719	5.25	5.35	5.2	5.35	114906	5.35	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20230719	2670.5	2720	2641.05	2660.8	25852	2660.8	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230719	327	331	323.2	329.05	987320	328.05	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20230719	2635.4	2654.95	2622.25	2643.1	1124	2643.1	up	up	correct
FRETAIL.NSE	Future Retail Limited	20230719	3.65	3.65	3.65	3.65	227923	3.65
FSC.NSE	Future Supply Chain Solutions Limited	20230719	10.2	10.2	10.2	10.2	0	10.2
FSL.NSE	Firstsource Solutions Limited	20230719	139.05	141.25	137.3	137.9	3452476	137.9	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230719	198.55	202.9	198.55	201.7	227286	201.7	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230719	253	253.3	247.9	248.85	210640	248.85	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230719	108.9	110.9	108.85	109.5	9938960	109.5	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20230719	3	3.05	2.95	3	537694	3
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230719	2605.9	2682.7	2598	2668.5	19404	2668.5	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20230719	70.25	71.25	68.75	69.7	199601	69.7	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230719	615	615.1	604.25	605.55	5341	605.55	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230719	1058.75	1070	1034.75	1042.85	19573	1042.85	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230719	157	157	153.15	153.95	176240	153.95	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230719	475	485.9	461.55	472.6	1004844	472.6	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230719	6.6	6.6	6.6	6.6	0	6.6
GANGESSECU.NSE	Ganges Securities Limited	20230719	115.3	117.55	112.05	112.75	22134	112.75	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230719	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20230719	3141	3158.95	3102.35	3147.5	8005	3147.5	up	up	correct
GATI.NSE	Gati Limited	20230719	138.7	143.75	136.95	141.6	2730418	141.6	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230719	0.7	0.7	0.7	0.7	0	0.7
GAYAPROJ.NSE	Gayatri Projects Limited	20230719	7.4	7.4	7.4	7.4	78717	7.4
GEECEE.NSE	GeeCee Ventures Limited	20230719	176.65	180.85	176.55	177.55	3983	177.55	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230719	267	275.2	263.45	275.2	30113	275.2	up	down	incorrect
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230719	50.5	50.5	49.2	49.3	13962	49.3	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20230719	320.75	325.85	311	314.95	38556	314.95	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230719	17.15	17.15	16.5	16.55	314056	16.55	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230719	186.7	186.7	181.1	182.55	1288271	182.55	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230719	47.05	47.05	46.4	46.85	196660	46.85	down	down	correct
GEPIL.NSE	GE Power India Limited	20230719	161.7	165.6	160.3	161	434389	161	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230719	785	814.9	770.45	781.35	257009	781.35	down	down	correct
GET&D.NSE	GE T&D India Limited	20230719	259	259	242	243.95	36915	243.95	down	down	correct
GFLLIMITED.NSE	GFL Limited	20230719	54.4	55	54.2	54.55	66376	54.55	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20230719	6.6	6.6	6.6	6.6	0	6.6
GHCL.NSE	GHCL Limited	20230719	529.95	536.45	525.25	529.85	324583	529.85	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20230719	190.4	192.35	188.45	189.35	225081	189.35	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230719	187.7	189.7	185.25	187.3	458900	187.3	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230719	71.1	72.9	69.55	71.2	18198	71.2	up	up	correct
GILLETTE.NSE	Gillette India Limited	20230719	5735	5933	5690.05	5721.9	32248	5721.9	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230719	28.2	28.25	27.1	27.95	32268	27.95	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230719	109.3	112.7	109.05	110.35	716931	110.35	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230719	10.95	10.95	10.95	10.95	0	10.95
GKWLIMITED.NSE	GKW Limited	20230719	830	845	825	845	183	845	up	up	correct
GLAND.NSE	Gland Pharma Limited	20230719	1163.7	1216	1158	1191.15	1136747	1191.15	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230719	1420	1420	1397.45	1401.85	124968	1401.85	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230719	725.05	728.75	711.1	720.1	775148	720.1	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230719	3.05	3.1	3.05	3.1	4681	3.1	up	up	correct
GLOBAL.NSE	Global Education Limited	20230719	165.8	165.8	162.05	163.75	18382	163.75	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230719	86.1	92.9	85.1	86.25	189580	86.25	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20230719	3.25	3.25	3.25	3.25	0	3.25
GLOBUSSPR.NSE	Globus Spirits Limited	20230719	1239.9	1247.75	1201	1209	108832	1209	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20230719	603	615	601.5	609.75	183857	609.75	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230719	598	599.9	592	592.95	16053	592.95	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230719	179.15	180.5	177	177.95	1423972	177.95	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230719	1476	1489	1448	1460.9	116408	1460.9	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20230719	44.6	44.9	44.5	44.75	2399291	44.75	up	up	correct
GNA.NSE	G N A Axles Limited	20230719	900.4	924.95	896.05	911.6	166937	911.6	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230719	597.55	605.7	595.2	597	608042	597	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230719	526	552.9	525.4	539.6	230790	539.6	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230719	374.45	380.95	369	377.7	40955	377.7	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230719	1641.95	1648.45	1628	1633.9	44451	1633.9	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230719	1.05	1.1	1.05	1.05	5855445	1.05
GODREJAGRO.NSE	Godrej Agrovet Limited	20230719	501.9	508	492.2	505	797869	505	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230719	1044.8	1050.65	1038.05	1043.9	360529	1043.9	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20230719	488.2	490.4	479.25	480.95	167272	480.95	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230719	1609.7	1633.95	1605.4	1607.5	346815	1607.5	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230719	0.85	0.85	0.8	0.8	62208	0.8	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20230719	539.95	549.4	539.95	547.9	125167	547.9	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230719	30.4	30.4	29.9	30.1	39106	30.1	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230719	107.25	108.3	106.5	107.3	63375	107.3	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230719	50.8	51.1	50.8	51.02	3510703	51.02	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230719	40.3	41.5	40.3	41.5	1674	41.5	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20230719	125	125.9	124.65	125.05	338521	125.05	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230719	51.15	51.15	50.85	51.05	85534	51.05	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20230719	112.35	112.35	112.35	112.35	0	112.35
GOODLUCK.NSE	Goodluck India Limited	20230719	473	493.8	471	475	1103243	475	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20230719	1295.05	1398.25	1282.25	1382.4	276948	1356.92	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20230719	542	553.4	536.55	545.3	587175	545.3	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20230719	121	123	120.3	121.4	929507	118.06	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230719	72.2	74.95	71.05	73.15	37164	71.65	up	up	correct
GRANULES.NSE	Granules India Limited	20230719	310.95	317.95	310.05	313.45	2578074	313.45	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20230719	411.85	422.8	410.5	416.25	1919618	407.75	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20230719	1772.1	1788.55	1770.7	1784.2	434032	1784.2	up	down	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230719	109	111	108.6	109.95	264878	109.95	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20230719	659.8	662.9	647	656.1	144022	656.1	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230719	136.75	138.6	136.75	137.5	637918	137.5	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20230719	469.45	475	462	463.65	32589	463.65	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230719	357	361.75	354.65	360.2	224656	360.2	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20230719	176.95	179.5	173.9	175.6	194948	175.6	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230719	11.1	11.25	11.05	11.1	3773428	11.1
GRINDWELL.NSE	Grindwell Norton Limited	20230719	2171.6	2187.25	2160	2171.9	83137	2171.9	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230719	1305	1317.4	1293.7	1305.7	17724	1305.7	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230719	833.75	995.95	833.75	907.4	15194	907.4	up	up	correct
GRPLTD.NSE	GRP Limited	20230719	3800	3800	3608.45	3679.8	287	3679.8	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230719	605	607.85	590	593.3	515420	593.3	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230719	168.45	170.5	167.2	167.8	1778324	167.8	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230719	295.6	296.15	292.75	295.05	392905	295.05	down	down	correct
GSS.NSE	GSS Infotech Limited	20230719	179.5	181.6	178.4	179.55	32513	179.55	up	up	correct
GTL.NSE	GTL Limited	20230719	7.15	7.25	7	7.15	774045	7.15
GTLINFRA.NSE	GTL Infrastructure Limited	20230719	0.8	0.8	0.75	0.8	13623877	0.8
GTPL.NSE	GTPL Hathway Limited	20230719	141.75	141.75	133.25	135.65	290388	135.65	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230719	215.2	229.6	214.75	226.9	401373	226.9	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230719	676	681	672	675.05	51307	675.05	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230719	224.35	241	221.4	238.5	68746	238.5	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230719	466	468.5	463.45	466.6	819400	466.6	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230719	27.5	28	27	28	706	28	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230719	480.65	484	478.65	480.15	18305	480.15	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20230719	40.3	40.45	39.55	39.8	81843	39.8	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230719	229	230.4	224.5	225.45	92558	225.45	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20230719	3853.9	3884	3843.05	3860.9	790854	3860.9	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230719	939	955	936	943.7	712775	943.7	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230719	130.6	134.95	129.8	133.85	40053	133.85	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230719	15.15	15.4	15.05	15.25	6372545	15.25	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230719	969.05	979.35	966.95	975.95	20330	975.95	up	up	correct
HAVELLS.NSE	Havells India Limited	20230719	1354	1385	1343	1364	3717564	1364	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230719	1.85	1.85	1.75	1.75	53277	1.75	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20230719	168.3	168.35	165.05	166.15	1540480	166.15	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20230719	51.2	52.35	50.3	51.3	29028	51.3	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20230719	20.8	20.85	20.25	20.35	23817135	20.35	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230719	325.25	325.25	315.05	320.25	95581	320.25	down	down	correct
HCL.NSE	INSYS	20230719	15.85	16.8	15.55	16.8	3190487	16.8	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20230719	1165	1174.9	1157	1169.05	2242397	1159.05	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230719	2372.25	2422.45	2362	2408.1	420509	2408.1	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20230719	1681.1	1688.75	1675	1685.1	16467567	1685.1	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230719	658	660.45	649.05	659.05	4866371	659.05	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230719	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20230719	203.18	203.18	203.18	203.18	0	203.18
HDFCSENETF.NSE	HDFC Mutual Fund	20230719	689.84	689.84	689.84	689.84	0	689.84
HDIL.NSE	Housing Development and Infrastructure Limited	20230719	2.45	2.45	2.45	2.45	0	2.45
HEG.NSE	HEG Limited	20230719	1570.5	1664.15	1570.5	1625.9	900101	1625.9	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230719	175.9	177.5	174.15	175.85	276984	175.85	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230719	98.8	100.1	98.8	99.95	571482	99.95	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20230719	368.05	372.6	362	363.95	49768	363.95	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230719	301.45	301.95	293.05	296.95	75475	296.95	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20230719	241	242.9	234.3	237.65	482327	237.65	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230719	3125	3143.65	3082.5	3096.65	486164	3096.65	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230719	1712.75	1805	1700	1754.4	10814	1754.4	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230719	159.9	164.9	155	159.05	14599	159.05	down	down	correct
HFCL.NSE	HFCL Limited	20230719	65	66.3	64.7	66.05	4392506	66.05	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230719	873.5	889.9	870	875	77414	875	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20230719	1088	1088	1065.25	1073.3	20139	1073.3	down	down	correct
HIKAL.NSE	Hikal Limited	20230719	309.5	311	306.8	309.2	142015	309.2	down	down	correct
HIL.NSE	HIL Limited	20230719	2911.9	2930.05	2866.05	2902.9	9053	2878.2	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230719	161.95	164.9	159.1	163.55	23679	163.55	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230719	130.25	131.25	128.5	128.95	357756	128.95	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230719	444	444.4	438.5	439.2	5062700	439.2	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230719	360	360	355	357.95	5078	357.95	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230719	87.6	90.4	87.6	89.2	14108	89.2	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20230719	120.35	122.3	119.25	119.8	4432296	119.8	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230719	14.1	14.25	14	14.05	213618	14.05	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230719	12.05	12.05	12.05	12.05	0	12.05
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230719	213.95	222.2	213.75	215.25	1018478	215.25	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230719	290.5	298.5	288.8	297.9	3673515	297.9	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230719	2682.75	2696.9	2660.9	2671.6	1166542	2671.6	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20230719	320	328	318.7	323.25	607414	323.25	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20230719	294.9	294.9	285	288.75	6249	288.75	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230719	152.45	158.8	151.2	156.15	24918	156.15	up	up	correct
HITECH.NSE	Hi	20230719	82.55	83.75	82.5	82.85	337606	82.85	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230719	235	240.3	232	237.1	11328	237.1	up	up	correct
HITECHGEAR.NSE	The Hi	20230719	419	427.9	408	411.55	76186	411.55	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230719	655	662	647.3	657.9	49865	657.9	up	up	correct
HLVLTD.NSE	HLV Limited	20230719	13.9	14	13.65	13.8	357597	13.8	down	up	incorrect
HMT.NSE	HMT Limited	20230719	28	28.5	27	27.5	13191	27.5	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230719	64	66	63	63.45	32939	63.45	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20230719	570	610.75	563.5	577.5	176165	577.5	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230719	278.63	281.15	275.92	280.33	31955	280.33	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230719	804.9	815.25	798.3	801.45	100870	801.45	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230719	43362	43362	42563.1	42722.45	1687	42722.45	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230719	2176.1	2197.95	2161	2171.2	3793	2171.2	down	down	correct
HOVS.NSE	HOV Services Limited	20230719	49.65	49.65	48	49.1	11193	49.1	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20230719	213.2	216.7	210.35	210.35	1566962	210.35	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230719	148	148.65	140.95	141.45	7615850	141.45	down	down	correct
HTMEDIA.NSE	HT Media Limited	20230719	21.85	21.95	21.5	21.7	316333	21.7	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20230719	45.95	46.5	45	45.4	32241	45.4	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230719	59.1	60.35	59	59.35	3569579	59.35	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20230719	271.6	276.4	259.1	275.25	720360	275.25	up	down	incorrect
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230719	195.87	201.6	195.87	197.29	1127	197.29	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230719	66.8	67.25	65.45	65.7	7481238	65.7	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230719	121.75	122.7	120.5	121.55	4676880	121.55	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230719	26.3	26.3	26.1	26.1	176	26.1	down	up	incorrect
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230719	465.45	465.45	457.25	465.45	78779	465.45
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230719	28.48	28.48	28.2	28.44	288440	28.44	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230719	203	203	197.28	198.31	15061	198.31	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230719	68.45	68.63	67.94	68.56	359057	68.56	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20230719	980	980	967.55	973.45	15994261	973.45	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230719	45.75	46.27	45.75	45.96	51408	45.96	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230719	232.58	232.58	231.36	232.17	102486	232.17	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20230719	548	553.3	538.69	551.21	10117	551.21	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230719	1338.1	1387.15	1316	1366.45	1601263	1366.45	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230719	52.75	52.75	52.13	52.35	888414	52.35	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230719	999.99	1000.9	999.81	999.99	134646	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230719	165.75	165.75	160.63	161.44	96830	161.44	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230719	139.89	140.69	139.76	140.59	8956	140.59	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230719	214.48	216	214.25	215.36	20817	215.36	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230719	215.06	216.85	215.06	216.56	132754	216.56	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230719	112.26	112.99	112	112.44	41074	112.44	up	down	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230719	44.3	46.14	44.3	45.95	40659	45.95	up	up	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230719	91.99	92.55	91.85	92.11	10213	92.11	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230719	578	578	547.7	559.45	4751341	559.45	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230719	741.11	745	741.02	742.93	1906	742.93	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20230719	213.65	217.15	207.8	209.9	475924	209.9	down	down	correct
ICRA.NSE	ICRA Limited	20230719	5499.95	5520	5420.05	5501.85	3292	5501.85	up	up	correct
IDBI.NSE	IDBI Bank Limited	20230719	57.45	57.8	57.05	57.5	4926208	57.5	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230719	5463	5496.6	5447.45	5486.1	514	5486.1	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20230719	7.7	7.85	7.6	7.7	214414336	7.7
IDFC.NSE	IDFC Limited	20230719	111.75	112.7	110.85	112.35	6769101	112.35	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230719	81.45	82.2	80.6	81.8	35963042	81.8	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20230719	205.39	212.39	205.39	211.29	1318	211.29	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20230719	123.1	125.55	122.55	124.85	6931772	124.85	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230719	543.65	545	537.05	542.45	2624	542.45	down	down	correct
IFBIND.NSE	IFB Industries Limited	20230719	835.5	842.55	832	835.55	21485	835.55	up	up	correct
IFCI.NSE	IFCI Limited	20230719	12.7	12.75	12.5	12.6	6170740	12.6	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230719	372.7	391.15	372.25	382	54780	382	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20230719	487	495.7	485	491.3	88586	491.3	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20230719	494.95	499.7	493.2	497.05	1743877	497.05	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20230719	488.6	495	483.95	484.6	17748	484.6	down	down	correct
IIFL.NSE	IIFL Finance Limited	20230719	560	564.5	553.15	555.5	256544	555.5	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20230719	64	65	63.55	64.5	242969	64.5	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20230719	104.7	107	101.6	107	4778	107	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230719	12.3	12.3	12.3	12.3	15929	12.3
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230719	2.95	2.95	2.75	2.95	38913	2.95
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230719	49	49.45	48.05	48.4	716924	48.4	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230719	350.9	350.9	342.8	345.8	86860	340.74	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230719	813.9	813.9	797.05	800.1	3422	785.1	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230719	2.95	2.95	2.75	2.9	38602	2.9	down	down	correct
INCREDIBLE.NSE	Incredible Industries Limited	20230719	26.1	26.2	25.5	25.75	27705	25.75	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230719	26.5	28	26.2	27.65	392270	27.65	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230719	388.95	403	388.3	400.25	4318029	400.25	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20230719	211	212.8	209.75	212.45	1025235	212.45	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20230719	605.9	619	605.9	609.7	56492	609.7	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230719	2890.95	2909.55	2851.2	2873.5	126933	2873.5	down	down	correct
INDIANB.NSE	Indian Bank	20230719	328	329.15	322.1	325.2	1309005	325.2	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230719	216	221.95	216	219.9	3166	219.9	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230719	234.7	247.35	234.6	243.7	317544	242.82	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230719	2655	2706.95	2655	2700.5	619288	2700.5	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230719	1509.8	1519	1480.1	1489.05	61096	1489.05	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20230719	3.75	3.75	3.5	3.65	9774	3.65	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20230719	457.75	497	453.8	489	419565	489	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20230719	331.7	332.25	328.55	329.75	66507	329.75	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230719	45.35	45.7	44.75	45.05	95803	45.05	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20230719	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230719	149	153.9	147.05	149.45	105965	149.45	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20230719	395.95	395.95	395.95	395.95	0	395.95
INDOTHAI.NSE	Indo Thai Securities Limited	20230719	230	242.9	230	240	1776	240	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20230719	13.45	14.85	13.15	14.85	12070467	14.85	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230719	105.3	108	105	105.25	94765	105.25	down	up	incorrect
INDSWFTLAB.NSE	Ind	20230719	86	93.65	86	90.95	679446	90.95	up	up	correct
INDSWFTLTD.NSE	Ind	20230719	12.9	12.9	12.9	12.9	0	12.9
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230719	53.85	54.55	53.1	53.75	90381	53.75	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230719	1430	1443.4	1410	1419.55	8850582	1419.55	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20230719	170.5	171.2	167.65	168.4	7234252	168.4	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20230719	15.45	15.6	15.25	15.3	5714167	15.3	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230719	493.65	505	491.05	501.7	37710	500.72	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230719	4.85	4.85	4.6	4.65	11545	4.65	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20230719	607.81	613.99	606.75	611.35	6451	611.35	up	up	correct
INFY.NSE	Infosys Limited	20230719	1486	1498.8	1460.7	1474.95	13690000	1474.95	down	up	incorrect
INGERRAND.NSE	Ingersoll	20230719	2831	2878	2817.85	2853.55	12122	2853.55	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20230719	185.65	195.2	184.7	192.6	916544	192.6	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20230719	439.5	445	429.85	442.05	21829	442.05	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230719	76.5	76.5	76.5	76.5	0	76.5
INTELLECT.NSE	Intellect Design Arena Limited	20230719	640	648.4	635	637.8	484681	635.29	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230719	78.85	87.1	78.6	84.2	340792	84.2	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230719	2	2	1.95	2	1200907	2
IOB.NSE	Indian Overseas Bank	20230719	25.9	26.35	25.75	26.25	10209288	26.25	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20230719	98	99.05	97.7	98.25	15283446	98.25	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230719	377.1	377.1	372.1	372.8	144756	372.8	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230719	798.25	806.25	786.3	794.9	479492	794.9	down	down	correct
IPL.NSE	India Pesticides Limited	20230719	220.45	228.45	218.95	226.2	151828	226.2	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230719	26.05	26.3	25.7	26.15	6177436	26.15	up	down	incorrect
IRCON.NSE	Ircon International Limited	20230719	86.8	87.95	85.55	86.15	12287413	86.15	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230719	623	627.5	622.8	625.5	655382	625.5	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230719	32.7	32.95	32.55	32.85	14117155	32.85	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20230719	443.45	447	440.25	442.85	35013	442.85	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230719	620.55	621.4	614.55	618	385725	618	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230719	135.6	142	135.6	140.6	28677	140.6	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230719	696.75	709	685	689.05	83828	689.05	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20230719	78	80.75	77.45	79.75	900685	79.75	up	up	correct
ITC.NSE	ITC Limited	20230719	472.75	480.45	468.1	478.85	13867323	478.85	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230719	332.9	336.5	328.95	332.65	22692	332.65	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230719	180.15	180.25	173.05	175.05	771031	175.05	down	up	incorrect
ITI.NSE	ITI Limited	20230719	111.1	111.35	109.1	109.5	423827	109.5	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230719	8.3	8.35	8.2	8.25	366486	8.25	down	up	incorrect
IVP.NSE	IVP Limited	20230719	160	163.95	158.1	161.55	1513	161.55	up	down	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20230719	5333.7	5339.85	5297.1	5330.05	194	5330.05	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230719	2190	2190	2189	2189	23	2189	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20230719	2430	2430	2340.05	2406.65	9794	2406.65	down	down	correct
IZMO.NSE	IZMO Limited	20230719	189.7	201.65	186	201.65	111136	201.65	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230719	70.15	71	69.1	69.85	6072763	69.85	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230719	89.3	91.4	88.6	89.1	365547	89.1	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230719	361.55	363.45	353.5	354.65	9523	354.65	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230719	111.8	111.8	111.05	111.8	1167564	111.8
JAICORPLTD.NSE	Jai Corp Limited	20230719	177.95	179.45	175.55	177.6	1487069	177.6	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230719	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230719	90	90.7	88.55	89.3	10677	89.3	down	up	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230719	110.25	112.2	110.05	110.95	1958031	109.84	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20230719	1224	1247.9	1203.25	1220.6	18274	1220.6	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20230719	217.7	223.7	215.4	218	24581	218	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230719	291	300	281.15	297.15	70676	297.15	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230719	25.7	28.15	25.7	27.85	2343718	27.85	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230719	88.75	89.4	87.5	87.95	53256	87.95	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230719	2520	2538.2	2501.3	2523.35	13206	2523.35	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230719	3.5	3.5	3.5	3.5	0	3.5
JBMA.NSE	JBM Auto Limited	20230719	1409	1425.6	1386.6	1397.6	202445	1397.6	down	down	correct
JCHAC.NSE	Johnson Controls	20230719	1032	1041.75	1030.3	1034.15	24084	1034.15	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230719	40	40.5	38.55	38.65	84576	38.65	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230719	21.5	22.25	21.15	21.75	49803	21.75	up	up	correct
JIKIND.NSE	JIK Industries Limited	20230719	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230719	348.5	348.5	345.05	345.7	8393	345.7	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230719	637.05	642.25	629.75	634.8	29122	634.8	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230719	342.8	359.75	342.4	357.4	1860987	357.4	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230719	637	643.6	634.45	640.05	1669578	640.05	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20230719	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230719	366.45	408.85	366.45	404.05	826211	404.05	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230719	323.05	324	318	320.95	50583	320.95	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230719	20.5	21.05	20.45	20.55	52513	20.55	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230719	41.8	42.85	41.6	41.75	4852567	41.75	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20230719	510.4	564.1	510.4	543.75	209042	543.75	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20230719	3299.8	3312	3270.05	3281.4	42566	3281.4	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230719	332.35	336	327.55	331.5	269928	331.5	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230719	679.95	684.95	675	676.5	60763	676.5	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20230719	323.95	329.2	321.75	323.25	714810	323.25	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230719	246.3	247.35	243.65	244.3	914322	244.3	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230719	71.2	71.95	69.6	71.2	11587	71.2
JMFINANCIL.NSE	JM Financial Limited	20230719	75.05	75.25	74.35	74.95	1066437	74.95	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230719	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230719	197	197	189.95	190.1	3896	190.1	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230719	8.1	8.15	8	8	3329128	8	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230719	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230719	545	565	536.25	548.65	19562	548.65	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230719	6	6.05	5.95	5.95	13736537	5.95	down	down	correct
JSL.NSE	Jindal Stainless Limited	20230719	351.6	369	350.25	367.3	744548	367.3	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20230719	291	301.3	288.65	295.5	5238041	295.5	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20230719	4466.6	4522	4462.85	4467.25	385	4467.25	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20230719	37.45	37.9	36.85	37	3204739	37	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20230719	796	797.85	789.05	791.9	1563134	791.9	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230719	147.25	158	147.25	156.65	768927	156.65	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230719	471	477	469.95	476	1347007	476	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20230719	521.55	524.45	515.7	519.2	13700	519.2	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230719	416.5	418.8	412.65	414.3	207013	414.3	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230719	400	404	380	386.85	864467	386.85	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230719	482.95	482.95	468.88	471.06	90468	471.06	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230719	797	807.05	788.8	800.2	471619	800.2	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20230719	238.35	239.4	236	237.7	392651	237.7	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230719	9	9	8.65	8.9	1555056	8.9	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230719	446.7	448.45	440.7	441.25	92364	441.25	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230719	1360.2	1422.9	1353.5	1419.35	611119	1419.35	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230719	212	213.9	211.55	212.25	4893	212.25	up	down	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20230719	564	564.9	559.7	562.05	138231	562.05	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230719	278	280	273.25	277.3	2433	277.3	down	up	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230719	174.45	177.7	170.1	172.75	5962791	172.75	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230719	235.8	236	232	233.65	11564	233.65	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230719	319	321	313.4	317.8	57794	317.8	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20230719	7.45	7.6	7.4	7.55	28312	7.55	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230719	123.4	126.7	117	119.1	650813	119.1	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230719	116.7	120.7	116.3	117	90398	117	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230719	316.95	316.95	314.35	315.4	173271	315.4	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20230719	139.95	142.65	139.2	140.8	2795	140.8	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20230719	42.3	42.75	40.95	41.6	15318	41.6	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230719	128.4	129.85	126.85	127.9	2273119	127.9	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230719	4.95	5	4.75	4.9	29002	4.9	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230719	8.05	8.35	7.75	8.1	21032	8.1	up	up	correct
KAYA.NSE	Kaya Limited	20230719	346.95	375.2	339	367.1	186548	367.1	up	up	correct
KCP.NSE	The KCP Limited	20230719	114.8	116	113.15	114.55	201862	114.55	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230719	24.9	25	24.65	24.8	250115	24.8	down	down	correct
KDDL.NSE	KDDL Limited	20230719	1488	1488.15	1468.5	1476.9	8707	1476.9	down	up	incorrect
KEC.NSE	KEC International Limited	20230719	599.9	604	599.15	600.9	143999	598.07	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20230719	122.5	124.9	119	121.5	112296	121.5	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230719	76.25	76.25	76.25	76.25	0	76.25
KEI.NSE	KEI Industries Limited	20230719	2449.45	2815.15	2441.2	2563.1	2730713	2563.1	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230719	81.5	84.25	80.65	82.35	1203661	82.35	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230719	2609.6	2638.45	2609.6	2624.45	2021	2624.45	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20230719	325	334	321	322.8	9233	322.8	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230719	69.35	71.45	69.35	70.8	1078704	70.8	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230719	92.9	106	91.05	102.35	28539	102.35	up	up	correct
KHADIM.NSE	Khadim India Limited	20230719	248.6	250.85	240	240.9	92033	240.9	down	up	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230719	64.9	65	63.05	63.6	293407	63.3	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230719	52	53.4	50.25	52	24549	52
KHANDSE.NSE	Khandwala Securities Limited	20230719	27.65	27.65	26.5	26.55	8592	26.55	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20230719	1891	1899	1825	1849.15	2583	1849.15	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230719	184.4	188.9	184.1	186.4	5806	186.4	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230719	1920	1944.8	1919.6	1936.1	33607	1936.1	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230719	1869.25	1931.5	1852.7	1912.55	10936	1912.55	up	up	correct
KIOCL.NSE	KIOCL Limited	20230719	195.8	199.8	193.05	194	53556	194	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230719	272.25	273	270	270.35	59484	270.35	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230719	478	488	477.95	484.7	70237	484.7	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230719	708.9	712	696.5	704.35	205368	699.86	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230719	420.95	429	418.3	421.9	257178	421.9	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230719	3365	3365	3283.3	3299.4	1900	3299.4	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20230719	198.1	199.2	194.5	195.35	97874	195.35	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230719	674	674.3	661.05	667.6	86905	667.6	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230719	25.65	26.05	25.6	25.8	102681	25.8	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20230719	242.5	246.7	242.5	245.2	151326	245.2	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230719	133	134	130.8	132.5	287646	132	down	down	correct
KOLTEPATIL.NSE	Kolte	20230719	379.75	381.6	374.55	377.65	81644	377.65	down	down	correct
KOPRAN.NSE	Kopran Limited	20230719	177	181	173	175.95	353932	175.95	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230719	1894.8	1915	1891.55	1906.6	3377787	1906.6	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230719	466	471.44	462.01	464.33	8756	464.33	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230719	51.08	51.28	51.01	51.17	151669	51.17	up	down	incorrect
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230719	32.67	33	32.33	32.64	175880	32.64	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230719	211.01	212.3	211.01	211.92	38494	211.92	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230719	114.82	115	114.32	114.97	7294	114.97	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230719	446.55	450	441.04	449.29	9603	449.29	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230719	42.85	43.95	42.8	43.35	152547	43.35	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230719	96.45	99.85	95.6	95.85	305953	95.85	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230719	102.25	103.9	102.25	103.35	12215	103.35	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20230719	1071	1089	1062.3	1084.35	739084	1084.35	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230719	655.55	657.7	648.15	654.6	139283	652.58	down	down	correct
KRBL.NSE	KRBL Limited	20230719	356.9	379.2	356	373.6	3455108	373.6	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230719	71.1	72.2	68.5	70	14424	70	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20230719	2.15	2.15	2.05	2.15	78443	2.15
KRISHANA.NSE	Krishana Phoschem Limited	20230719	441.55	444.85	435	438.8	12423	438.8	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230719	550	550	530.7	534	89143	534	down	down	correct
KSB.NSE	KSB Limited	20230719	2168	2185	2115.65	2177.15	47196	2177.15	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20230719	568.45	586.9	568.45	577.15	121758	577.15	up	up	correct
KSL.NSE	Kalyani Steels Limited	20230719	376.25	376.5	368.1	371.5	40144	371.5	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230719	205.2	215.3	202.8	210.2	7185882	210.2	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230719	193	201	188.7	192.1	505262	192.1	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230719	130.9	135.15	130.6	133.5	14029702	131.46	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230719	4.85	4.85	4.75	4.75	794	4.75	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230719	2377.4	2383.75	2337.05	2345.55	130279	2345.55	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230719	150	161.05	150	160.2	20029	160.2	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20230719	467.3	468.95	452.65	455.15	68978	455.15	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20230719	21.4	21.7	21	21.4	45722	21.4
LAURUSLABS.NSE	Laurus Labs Limited	20230719	353.05	358.05	350	350.8	1381188	350.8	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230719	13961.9	14165.95	13961.9	14010.1	3529	13910.87	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230719	92.5	93	91.7	92.2	2054091	92.2	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230719	132.85	132.85	123.2	125.6	3335	125.6	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230719	1192.8	1209.8	1183	1198.9	17615	1198.9	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230719	9.1	9.15	8.9	9	81813	9	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230719	14.15	14.15	13.8	13.95	48415	13.95	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230719	236.7	236.7	233	234.1	51643	234.1	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230719	385.2	388.7	382.7	383.8	1278376	383.8	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230719	23.98	23.99	23.73	23.83	41738	23.83	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20230719	214.72	217	213.71	215.29	1843	215.29	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230719	734.58	734.76	720.46	733.41	395	733.41	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230719	207.49	211.19	206.05	209.25	968	209.25	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230719	277.55	282.25	276.2	279.2	123541	279.2	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230719	402	402.6	395.9	400.8	28771	400.8	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20230719	4425.95	4449.5	4350.5	4369.2	26678	4369.2	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230719	1030	1030	999.45	1000	3484903	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230719	1000	1000.01	999.99	999.99	633713	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230719	702.15	704	690	697.95	385382	697.95	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230719	194.7	195.5	191.5	192.7	32251	192.7	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230719	92.4	94.2	91	91.15	31282	91.15	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20230719	125.4	125.95	122.15	123.15	17610	123.15	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20230719	6.1	6.25	5.8	5.85	161974	5.85	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230719	32.85	34.15	32.25	33.85	6635172	33.85	up	up	correct
LT.NSE	Larsen & Toubro Limited	20230719	2474.6	2502.95	2466.4	2494.15	1431080	2494.15	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20230719	4035	4209.9	4025	4142.8	1279714	4142.8	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20230719	2230	2250	2172.5	2185.2	13963	2185.2	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230719	373.55	378	369.45	372.15	57209	372.15	down	down	correct
LUPIN.NSE	Lupin Limited	20230719	935	941.9	929.25	932.75	334525	932.75	down	down	correct
LUXIND.NSE	Lux Industries Limited	20230719	1488	1499.5	1477	1487.15	22820	1487.15	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230719	259.95	260.85	257.25	258.15	329878	257.65	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20230719	110.4	113.25	108.75	110.3	41553	110.3	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230719	4.8	4.8	4.4	4.4	48896	4.4	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20230719	1530.2	1549.5	1524	1544.45	1081196	1544.45	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230719	317.8	324	317	319.85	3192450	307.99	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20230719	326	339.45	325.65	331.65	34696	331.65	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20230719	300.25	301.3	290	291.95	33872	291.95	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230719	42.2	42.85	41.75	42.7	4438	42.7	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20230719	5.25	5.5	5.25	5.3	15634	5.3	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20230719	82	91.9	81.75	83.45	9737677	83.45	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230719	31.71	31.85	31.61	31.7	517879	31.7	down	down	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230719	66	67.85	66	67.6	962284	67.6	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230719	21.15	21.15	20.55	20.65	103136	20.65	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230719	411	414.65	404	405	13478	405	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20230719	39.7	39.7	37.2	39.6	133707	39.6	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20230719	31.9	33.5	31.85	33.3	164717041	33.3	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230719	166	166	166	166	0	166
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230719	71.95	71.95	70	70.35	3381	70.35	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230719	116	120	115.15	119.45	125234	119.45	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230719	68.25	69.75	67.5	67.85	22692	67.85	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20230719	546	579.75	508.75	517.85	4468666	517.85	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230719	491.8	491.8	482.85	484.6	47073	484.6	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230719	402.3	413.6	398.25	400.45	635636	400.45	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230719	5679.95	5694.65	5540.05	5557.7	2248	5557.7	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230719	469.65	478.1	464.85	468.3	408548	468.3	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230719	1084	1095.95	1075.5	1079.7	16377	1079.7	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230719	32.1	32.8	31.7	31.85	27786	31.85	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230719	207.67	208.49	207.31	208.36	231402	208.36	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230719	26	27.7	26	27.05	591228	27.05	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230719	17.25	17.75	15.4	16.35	265974	16.35	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230719	147.5	149.7	145.05	146.4	286026	146.4	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230719	43.2	47.7	43.2	46.95	521917	46.95	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230719	66	66.7	65.75	65.95	217402	65.95	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230719	128.2	128.7	125.25	125.65	4321854	125.65	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230719	109	109.9	107.9	108.75	86829	108.75	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230719	102.7	103.85	101.45	102.25	281049	102.25	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230719	285.05	295	285.05	292.5	77448	292.5	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20230719	140	141.5	139.1	139.65	214041	139.65	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230719	113.65	116	113.5	114.25	502855	114.25	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20230719	20	20.7	19.2	19.65	127619	19.65	down	up	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230719	447.28	449.29	447.28	448.26	166	448.26	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20230719	53.3	57	53.3	54.8	48648	54.8	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230719	322.1	325.85	318.25	320.95	34688	320.95	down	down	correct
MARICO.NSE	Marico Limited	20230719	531	534.45	529.2	531.85	636194	531.85	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20230719	62.3	63.8	60.05	62.65	1261253	62.65	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20230719	112.55	112.55	109.1	110.6	3383634	110.6	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230719	9651	9666	9525.65	9607.55	450254	9607.55	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230719	773.5	776.75	768.4	771.55	10309	771.55	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230719	57.05	58.65	53.1	58.65	1365	58.65	up	up	correct
MASTEK.NSE	Mastek Limited	20230719	2170	2254.9	2123.5	2170.85	707480	2170.85	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20230719	633.1	646	627.75	635.35	7933	635.35	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230719	99.85	100.4	98.1	98.7	121757	98.7	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230719	605	614.75	600	611.55	2483696	611.55	up	up	correct
MAXIND.NSE	Max India Limited	20230719	146.85	148.75	145.1	146.65	105713	146.65	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20230719	202	202.1	195.9	197.75	87590	197.75	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230719	502.55	507	499	500.3	21852	500.3	down	up	incorrect
MAZDA.NSE	Mazda Limited	20230719	865.25	875	855	869.95	2313	869.95	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230719	1738.9	1757	1719.15	1733	868967	1733	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230719	632.2	644.85	632.2	635.25	6404	635.25	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230719	4	4	4	4	0	4
MBLINFRA.NSE	MBL Infrastructures Limited	20230719	20.5	21.25	20.05	20.3	46853	20.3	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20230719	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230719	960.3	976.75	960.3	970.95	1270000	970.95	up	up	correct
MCL.NSE	Madhav Copper Limited	20230719	27.85	30.1	27.3	30.1	149597	30.1	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230719	18.35	18.65	18.25	18.45	413444	18.45	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230719	1581	1626.2	1581	1614.55	495674	1614.55	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20230719	34	40.25	33.85	39.95	1956488	39.95	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230719	2.1	2.1	2	2	5077	2	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20230719	133.35	133.35	130.45	131.25	119575	129.01	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230719	13.35	13.45	12.45	12.95	457090	12.95	down	down	correct
MERCATOR.NSE	Mercator Limited	20230719	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230719	2.7	2.7	2.6	2.6	1914	2.6	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20230719	1450	1462.95	1425.8	1436.1	232520	1436.1	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20230719	991.35	1004.55	978.3	983.55	55849	983.55	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230719	832.35	836	815.1	822.35	498146	822.35	down	up	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20230719	18.2	18.4	17.7	18.25	18370	18.25	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20230719	1061.9	1071.2	1058	1064.45	249800	1064.45	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230719	341.55	360	337.3	358.35	2002736	358.35	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230719	308.15	310.75	305.05	308.35	448960	308.35	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20230719	304	310	303	306.15	580424	305.34	up	up	correct
MINDSPACE.NSE	RR	20230719	306.99	307.18	301.72	304.67	115071	304.67	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20230719	150	154	148	151.9	29587	151.9	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230719	21.7	22.8	20.95	22.5	1697174	22.5	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20230719	47.25	48.2	47.1	47.45	121414	47.45	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230719	13.9	14.3	13.2	14.05	134514	14.05	up	up	correct
MMFL.NSE	M M Forgings Limited	20230719	929.4	934.85	917.1	920.25	13860	920.25	down	up	incorrect
MMP.NSE	MMP Industries Limited	20230719	203.55	203.55	203.55	203.55	0	203.55
MMTC.NSE	MMTC Limited	20230719	34.1	34.5	33.3	33.45	1624050	33.45	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230719	71	73.75	70	70.1	1036	70.1	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230719	52.51	52.55	52.42	52.5	9418	52.5	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20230719	14.2	14.5	14	14.1	24474	14.1	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230719	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230719	189.95	191.25	186.2	187.45	349800	187.45	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230719	11.05	11.05	10.6	10.75	155869	10.75	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230719	83.95	84.5	83.2	83.5	297906	83.5	down	up	incorrect
MOLDTECH.NSE	Mold	20230719	237.8	238.25	234.75	235.55	66821	235.55	down	up	incorrect
MOLDTKPAC.NSE	Mold	20230719	1067.85	1077.45	1055	1060.4	19098	1060.4	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230719	39.24	39.8	38.9	39.06	91452	39.06	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230719	199.99	200.49	194.05	199.37	1236	199.37	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230719	123.4	126.5	123.4	126.4	488803	126.4	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230719	825.95	863.25	821.75	848.95	272799	848.95	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230719	18.35	18.6	17.8	18.4	56139	18.4	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230719	29.95	30.25	29.55	29.7	1709657	29.7	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230719	731.9	750.05	729.4	744.9	147183	744.9	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230719	37.5	41.6	37.1	37.45	97991	37.45	down	down	correct
MPHASIS.NSE	Mphasis Limited	20230719	2125	2175	2105.05	2169.8	690457	2169.8	up	up	correct
MPSLTD.NSE	MPS Limited	20230719	1144.85	1220	1111.05	1171.85	59340	1152.47	up	up	correct
MRF.NSE	MRF Limited	20230719	102256	102990	102065.3	102718.15	4956	102549.15	up	up	correct
MRO.NSE	TEK	20230719	55.3	58.6	55.3	57.45	12416	57.45	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230719	88.75	88.75	85.8	86.9	7411141	86.9	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20230719	8.6	8.7	8.5	8.55	486501	8.55	down	down	correct
MSTCLTD.NSE	MSTC Limited	20230719	416.75	428	414	417.15	860155	417.15	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20230719	2103.45	2188.3	2091.05	2101.75	666265	2101.75	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230719	3.95	3.95	3.7	3.7	132891	3.7	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230719	19.5	19.95	19.3	19.6	1391902	19.6	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20230719	123.65	124.6	123	123.15	73885	123.15	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230719	49.6	50.2	49.1	49.5	5260	49.5	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20230719	57	59.35	56.1	57.95	801398	57.95	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20230719	149.05	150.9	146.95	147.4	100103	147.4	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230719	39.3	40.8	39.1	40.5	30551	40.5	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230719	400.1	406.95	392.35	395.3	35266	395.3	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230719	1299	1307.95	1289	1292.75	224641	1292.75	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230719	87.2	89.3	87.2	88.05	65964	88.05	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230719	8.85	9.05	8.6	8.85	938406	8.85
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230719	19.3	19.8	18.5	18.75	7567	18.75	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230719	45.3	46.4	44.55	45.9	2346	45.9	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230719	295.2	304	295	299.2	15449	299.2	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230719	128.55	137.8	126	131.25	315178	131.25	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230719	228.5	242.45	226.95	237	37359	237	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230719	265.3	266.35	261.05	262.4	52039	262.4	down	down	correct
NAM.NSE	INDIA	20230719	299.95	300	295.7	297.05	284790	297.05	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20230719	714.9	739.7	711.75	714.65	698978	714.65	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230719	217.2	223.7	212.45	218.5	143350	218.5	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230719	93.25	93.3	91.85	92.05	6450500	92.05	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20230719	4700	4709.9	4670	4679.5	111345	4679.5	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230719	4396.5	4430	4321	4417.9	117697	4417.9	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230719	60.15	60.7	58.9	59.25	501102	59.25	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20230719	136.4	144	136.4	142.3	1201446	142.3	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20230719	668	675.85	661.35	663.25	157432	663.25	down	down	correct
NBCC.NSE	NBCC (India) Limited	20230719	41.6	42.35	41.35	41.55	9490226	41.55	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230719	1489.9	1490.15	1475	1479.05	16	1479.05	down	down	correct
NCC.NSE	NCC Limited	20230719	139	142.85	139	140.7	4470252	140.7	up	up	correct
NCLIND.NSE	NCL Industries Limited	20230719	199	200.65	196.3	198.6	93832	198.6	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230719	1745	1745	1650	1665.85	253	1665.85	down	down	correct
NDL.NSE	Nandan Denim Limited	20230719	19.6	19.6	18.75	19	144404	19	down	down	correct
NDTV.NSE	New Delhi Television Limited	20230719	229.85	239.8	229.5	235.9	693929	235.9	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230719	19.1	20	18.8	19.75	150770	19.75	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20230719	21.9	22.6	21.45	21.65	492152	21.65	down	down	correct
NELCAST.NSE	Nelcast Limited	20230719	102.4	103.4	100.5	102.15	438065	102.15	down	down	correct
NELCO.NSE	Nelco Limited	20230719	825	876.8	818.2	852.45	432018	852.45	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230719	1582	1596.2	1565	1573.15	22894	1573.15	down	down	correct
NESCO.NSE	Nesco Limited	20230719	639	642.05	626.45	629.35	64747	629.35	down	down	correct
NETF.NSE	Tata Mutual Fund	20230719	211.4	211.4	207.17	208.86	2050	208.86	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230719	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230719	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230719	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230719	171.17	171.17	171.17	171.17	0	171.17
NETWORK18.NSE	Network18 Media & Investments Limited	20230719	65.35	68.5	58.05	59.5	22333111	59.5	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230719	3173	3253.6	3120	3133.05	34397	3133.05	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20230719	690	757.6	680.05	717.1	4556203	717.1	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230719	5.1	5.35	5.05	5.15	7003	5.15	up	up	correct
NFL.NSE	National Fertilizers Limited	20230719	71.3	72.9	71.05	71.3	5402930	71.3
NGIL.NSE	Nakoda Group of Industries Limited	20230719	54.65	55.75	53	53.05	3038	53.05	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20230719	1044.2	1059.8	1034.15	1038.15	142743	1038.15	down	down	correct
NHPC.NSE	NHPC Limited	20230719	45.7	47.2	45.7	46.75	20176298	46.75	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20230719	116.45	116.75	115.7	116.2	449584	116.2	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230719	21.2	21.5	20.2	20.8	6762	20.8	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20230719	219.95	219.95	216.76	217.97	3764043	217.97	down	down	correct
NIITLTD.NSE	NIIT Limited	20230719	81	81.35	80	80.7	219503	80.7	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230719	5.05	5.35	4.95	5	1642518	5	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230719	3.4	3.4	3.25	3.35	196055	3.35	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20230719	2468	2547	2425.05	2497.75	15266	2497.75	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20230719	475.85	503	471.95	498.55	105031	498.55	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230719	32.35	32.35	30.35	30.8	16814	30.8	down	down	correct
NITCO.NSE	NITCO Limited	20230719	19.2	19.5	18.8	19	245011	19	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230719	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230719	266	266.85	260	260.75	96559	260.75	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230719	89.9	92.05	87.7	88.45	24524	88.45	down	down	correct
NKIND.NSE	N.K Industries Limited	20230719	38.95	39.5	37.1	38.5	3	38.5	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20230719	118.05	120.5	116.8	117.6	2611665	117.6	down	down	correct
NMDC.NSE	NMDC Limited	20230719	112.3	112.45	111.05	111.75	4978101	111.75	down	down	correct
NOCIL.NSE	NOCIL Limited	20230719	210.5	214.45	210.5	213.95	793557	210.93	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230719	6.9	6.9	6.7	6.85	118869	6.85	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230719	8.15	8.15	8	8.15	4793	8.15
NOVARTIND.NSE	Novartis India Limited	20230719	904.95	909	896.3	905.35	202692	867.85	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20230719	237.55	238.97	236.32	238.26	585	238.26	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230719	293	293	283	284.85	18005	284.85	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230719	223.95	224.85	221.05	223.4	336963	223.4	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230719	2445	2476.95	2407.05	2418.15	1616	2418.15	down	down	correct
NTL.NSE	Neueon Towers Limited	20230719	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230719	191	196.6	190.2	192.55	31761232	192.55	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230719	1190	1201.95	1090	1117.55	173512	1117.55	down	up	incorrect
NURECA.NSE	Nureca Limited	20230719	353	353	341.5	344.8	10641	344.8	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230719	364.5	364.5	352	355.15	139948	355.15	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20230719	333.5	339.3	329.95	333.4	9555	333.4	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230719	1045	1075.05	1045	1069.8	313062	1069.8	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230719	793.95	818.85	789.65	795.55	14599	788.55	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20230719	3935	3975	3898	3957.1	66658	3957.1	up	up	correct
OIL.NSE	Oil India Limited	20230719	255	257.7	253.7	256.4	958745	256.4	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230719	27.3	27.3	27.3	27.3	0	27.3
OLECTRA.NSE	Olectra Greentech Limited	20230719	1312.75	1348.8	1302	1307.45	1055535	1307.45	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20230719	52.9	53	51	52.15	28146	52.15	down	down	correct
OMAXE.NSE	Omaxe Limited	20230719	47	48.25	47	47.7	200551	47.7	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20230719	47.65	49.35	47.6	47.85	60412	47.85	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230719	11.95	11.95	11.95	11.95	0	11.95
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230719	12.2	12.3	12.05	12.15	4852	12.15	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230719	23.95	24	23.3	23.8	276149	23.8	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230719	167.2	167.95	166.1	166.75	5968174	166.75	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20230719	79	79.05	77.3	77.55	489426	77.55	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230719	614.9	618.9	580.75	583.65	204826	583.65	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230719	225.5	225.55	214.8	218.25	251250	218.25	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230719	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230719	199.45	199.45	191.35	193.55	7934	193.55	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230719	594	612.15	593	612.1	55068	612.1	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230719	22.95	23.05	22.2	22.4	117177	22.4	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230719	34	35.25	32.7	35.25	104596	35.25	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230719	6.15	6.25	6	6.05	38609	6.05	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20230719	526.3	533.9	509.9	522.75	21227	522.75	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20230719	149	149	145	147.2	675594	146.17	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20230719	237.05	242	236	238.75	1456205	237.97	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230719	86.95	87.8	85.5	87.15	415863	87.15	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20230719	63.7	63.9	63.1	63.65	777	63.65	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230719	41.7	42.1	41.3	41.8	735611	41.8	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230719	3923	4040	3826.05	3839.7	61933	3839.7	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230719	0.95	0.95	0.9	0.95	53038	0.95
ORTINLAB.NSE	Ortin Laboratories Limited	20230719	20.05	21.5	20	20.7	54842	20.7	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230719	31.35	31.35	28.35	28.8	163243	28.8	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20230719	36550	36725	36167.65	36460.45	16762	36460.45	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20230719	48.2	49.15	47.8	48.5	1470945	48.5	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20230719	105.9	105.9	102.55	103.75	3519	103.75	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230719	153	154.8	151.05	152.55	13834	152.55	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230719	126.15	126.8	125	125.2	34024	125.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230719	73.05	75	71.15	72.05	12875	72.05	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20230719	298.65	301.4	294.45	294.95	83068	294.95	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20230719	193.5	197	192	193.65	7686	193.65	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20230719	35.6	37	35.2	36.5	1217416	36.5	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230719	136.05	137.55	134.6	136	434839	136	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20230719	7.6	7.75	7.5	7.6	156574	7.6
PATELENG.NSE	Patel Engineering Limited	20230719	48.1	49	47.35	47.35	2761495	47.35	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230719	14.35	14.35	14.1	14.15	142171	14.15	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230719	30.35	31.1	29.25	29.6	6689391	29.6	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230719	42	42.5	41.75	42.1	116495	42.1	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20230719	3.05	3.05	3.05	3.05	0	3.05
PEARLPOLY.NSE	Pearl Polymers Limited	20230719	21.05	22.2	21	21.5	108908	21.5	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20230719	970	993.9	966.05	975.6	2060000	975.6	up	up	correct
PENIND.NSE	Pennar Industries Limited	20230719	89.7	90.9	87.4	87.8	1553170	87.8	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20230719	28.55	29.1	27.1	28.8	745711	28.8	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20230719	5006.95	5149	4925.15	5138.7	1042433	5138.7	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230719	224.95	225.9	223.65	224.85	925552	224.85	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20230719	222	227	220.65	226.4	7651184	226.4	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20230719	3863.2	3890	3852.05	3865.9	6413	3865.9	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20230719	117.3	117.8	114.1	115.5	109933	115.5	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230719	18.85	19.15	18.7	18.85	732869	18.85
PGEL.NSE	PG Electroplast Limited	20230719	1558.75	1580	1524	1535.45	31356	1535.45	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230719	15896	16100	15737	15952.55	5591	15952.55	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20230719	5128	5188.45	5121	5163.35	4424	5163.35	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20230719	626.3	637.3	621.1	629.1	32511	629.1	up	up	correct
PGINVIT.NSE	IV	20230719	117.16	117.16	115.25	115.73	541388	115.73	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230719	1658.75	1661.05	1632.05	1636.25	32259	1636.25	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230719	2666.5	2691.7	2643.3	2685.95	401289	2685.95	up	up	correct
PIIND.NSE	PI Industries Limited	20230719	3660.65	3676.95	3637.05	3645.95	148985	3645.95	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230719	1904.3	1913.9	1898.05	1903.45	1652	1903.45	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230719	9.2	9.2	8.85	9	131070	9	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230719	38.6	39.05	37.5	37.9	42184	37.9	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230719	377.1	385.85	377.1	382.65	130173	382.65	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230719	253	253	253	253	24	253
PLASTIBLEN.NSE	Plastiblends India Limited	20230719	195	197.8	195	196.85	10539	196.85	up	up	correct
PNB.NSE	Punjab National Bank	20230719	61.85	64.5	61.6	64.15	104017013	64.15	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230719	66.55	68.35	66.5	67.7	1153263	67.7	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230719	634.95	642	629.5	640.5	290594	640.5	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20230719	36.05	38.5	35.9	37.3	83465	37.3	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20230719	346.9	351.3	342.1	343.3	306625	343.3	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230719	98	98	95	95.15	4808	95.15	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230719	311.6	315.95	311.6	314.5	6183	314.5	up	up	correct
POKARNA.NSE	Pokarna Limited	20230719	416	429.9	415.05	418.55	134392	418.55	up	up	correct
POLYCAB.NSE	Polycab India Limited	20230719	4188	4325.15	4176.4	4308.85	2988725	4308.85	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230719	1109	1127	1100	1109.25	55402	1109.25	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230719	1305	1315	1297	1299.35	61103	1299.35	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230719	381.35	384.4	378	381.35	16721	381.35
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230719	371.05	373.2	367.05	368.95	1045662	368.95	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230719	241	246.2	240.55	243.25	17216156	243.25	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230719	4289.95	4311	4191.5	4206.55	18207	4206.55	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20230719	3819.95	3848.5	3775.5	3793.35	15761	3793.35	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20230719	204	209	203.55	207.7	23357	207.7	up	up	correct
PPL.NSE	Prakash Pipes Limited	20230719	187.95	190	184.25	185.15	66819	185.15	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230719	11.3	12.5	11.3	11.6	197410	11.6	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20230719	420	425.8	414.35	423.9	1121350	423.9	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20230719	81.25	81.8	80.05	80.85	571420	80.85	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230719	4.5	4.5	4.35	4.4	634772	4.4	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230719	14.9	14.9	14.9	14.9	0	14.9
PRECAM.NSE	Precision Camshafts Limited	20230719	248.05	257.65	246.3	250.75	664757	250.75	up	up	correct
PRECOT.NSE	Precot Limited	20230719	174	174.75	164	166.25	6516	166.25	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20230719	93.4	99.7	92.8	97.2	3820517	97.2	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230719	808	889.55	775.55	889.55	950728	889.55	up	up	correct
PREMIER.NSE	Premier Limited	20230719	2.5	2.5	2.5	2.5	0	2.5
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230719	109.95	109.95	103	104.9	20847	104.9	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230719	143.8	143.8	143.8	143.8	0	143.8
PRESTIGE.NSE	Prestige Estates Projects Limited	20230719	560	562.5	550	552.8	271882	552.8	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20230719	251.6	265.6	249.05	263.4	1989197	263.4	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20230719	132.7	135.4	130.65	134.4	99108	134.4	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230719	625.1	632	625.1	630.4	77689	630.4	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230719	16.85	16.95	16.7	16.8	98894	16.8	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230719	1104.15	1123	1097	1110.85	25621	1110.85	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230719	28.6	29.25	27.15	27.5	1190172	27.5	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230719	126.1	127.1	124.7	125.45	153203	125.45	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230719	33.1	33.75	32.9	33.35	2462782	33.35	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20230719	724.95	730	713	716.2	66359	716.2	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230719	49.65	50.25	49.15	50.19	2405596	50.19	up	up	correct
PTC.NSE	PTC India Limited	20230719	111	111.95	110.45	110.95	509460	110.95	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230719	33.85	33.9	33.2	33.3	142169	33.3	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230719	891.1	908.4	878.6	885.25	11063	885.25	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230719	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230719	97.65	100.3	97.6	99.2	309513	99.2	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230719	50.48	50.75	49.7	50.68	32731	50.68	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20230719	2105	2111.99	2094	2111.44	440	2111.44	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20230719	444	448.95	441	443.2	157742	443.2	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230719	167.85	170.5	167.05	169.25	65203	169.25	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230719	1	1	1	1	0	1
RADAAN.NSE	Radaan Mediaworks India Limited	20230719	1.65	1.65	1.65	1.65	0	1.65
RADICO.NSE	Radico Khaitan Limited	20230719	1390.9	1395.85	1373	1376.6	177805	1376.6	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230719	12.95	12.95	12.95	12.95	0	12.95
RAILTEL.NSE	RailTel Corporation of India Limited	20230719	140.7	142.6	139.2	139.9	2075072	139.9	down	down	correct
RAIN.NSE	Rain Industries Limited	20230719	163.85	168.1	163.7	167.65	2615299	167.65	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230719	513.45	531.85	511.75	520.2	2533074	520.2	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20230719	9.4	9.4	9	9.1	188146	9.1	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230719	847	850	836	841.4	42144	841.4	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230719	43.45	43.6	41.35	41.75	95838	41.75	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20230719	44.85	44.9	43.45	44.8	5990	44.8	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230719	4.2	4.2	4.2	4.2	0	4.2
RALLIS.NSE	Rallis India Limited	20230719	222.85	225	218.2	219.5	2476199	219.5	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230719	12.6	12.75	12.55	12.65	25872	12.65	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230719	40.5	41.3	39.6	40.5	10720891	40.5
RAMCOCEM.NSE	The Ramco Cements Limited	20230719	921.55	927.55	917.2	922.75	280757	922.75	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20230719	176.8	178.35	174	175.95	77605	175.95	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20230719	262.9	277.45	261.1	273.75	311717	273.75	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230719	433.8	438	426.35	433.2	122252	433.2	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20230719	23.45	23.65	23.15	23.25	532306	23.25	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230719	293.8	299	291.2	295.45	8679	295.45	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230719	1115.1	1124.9	1108	1115.8	6894	1115.8	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230719	2584	2649.45	2571.05	2616.8	31534	2616.8	up	up	correct
RAYMOND.NSE	Raymond Limited	20230719	1850.05	1859.95	1826.55	1837.45	96134	1837.45	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20230719	872.95	872.95	848	852.7	18611	852.7	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20230719	218.75	222.95	212.5	213.1	14732244	213.1	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230719	113.3	116.2	113.25	114.2	3754679	114.2	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20230719	1.35	1.35	1.3	1.3	2029248	1.3	down	up	incorrect
RECLTD.NSE	REC Limited	20230719	160.1	163.3	160	162.35	5377036	162.35	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20230719	181.5	182.6	180.2	181.7	1471582	181.7	up	up	correct
REFEX.NSE	Refex Industries Limited	20230719	640.5	689.35	640.5	689.35	539136	689.35	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230719	28.2	28.2	28.2	28.2	0	28.2
RELAXO.NSE	Relaxo Footwears Limited	20230719	950.95	956	937	941.9	211149	941.9	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230719	11.2	11.2	11.2	11.2	0	11.2
RELIANCE.NSE	Reliance Industries Limited	20230719	2830	2856	2797	2841.85	18054869	2841.85	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20230719	171.55	171.9	168.25	170.65	266893	170.65	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230719	142.4	157.2	140.05	154.85	20736740	154.85	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20230719	241.9	248.45	241.65	245.55	5894	245.55	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230719	43.3	43.65	43.05	43.2	3256331	43.2	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20230719	310	313.25	303.75	306.25	178791	306.25	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230719	188.5	205	186.1	202.7	186069	202.7	up	up	correct
REPRO.NSE	Repro India Limited	20230719	736.7	744.4	718.1	722.7	12382	722.7	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230719	186.85	190.2	183.05	186.45	714889	186.45	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230719	1602	1650	1575	1637.15	3197	1637.15	up	up	correct
RGL.NSE	Renaissance Global Limited	20230719	99.05	101.5	98.15	99	115134	99	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20230719	3.1	3.3	3.05	3.3	8105588	3.3	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20230719	616	621.95	611.25	615.65	234716	615.65	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20230719	101.55	102.7	99.35	100.35	1386265	100.35	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230719	958.75	972	953	965.8	339434	965.8	up	down	incorrect
RITES.NSE	RITES Limited	20230719	411.9	427	411.5	419.15	2765937	419.15	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230719	11.6	11.6	11.6	11.6	0	11.6
RKEC.NSE	RKEC Projects Limited	20230719	60	63.4	59.15	61.65	176290	61.65	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230719	491.6	498.9	481.35	496.4	528893	496.4	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230719	1.65	1.7	1.65	1.65	18958	1.65
RML.NSE	Rane (Madras) Limited	20230719	712	720	708.1	711.65	22357	711.65	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230719	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20230719	330	333	323.35	326.2	54373	326.2	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230719	2238	2289.95	2214.2	2271.3	70476	2271.3	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230719	1.35	1.35	1.35	1.35	0	1.35
ROLTA.NSE	Rolta India Limited	20230719	1.8	1.8	1.8	1.8	0	1.8
ROML.NSE	Raj Oil Mills Limited	20230719	40.45	41.5	40.2	40.4	5582	40.4	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20230719	875	903.85	868	889.3	253940	889.3	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20230719	428.4	433	421.9	424.7	42519	424.3	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230719	1500	1510.9	1484.4	1489.75	523426	1489.75	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230719	966.75	1023	966.75	993.45	70732	981.5	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230719	15.2	15.85	15.2	15.65	154585372	15.65	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230719	64.05	64.6	62.5	64.3	329605	64.3	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230719	478	483.95	464	467.7	71656	467.7	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20230719	40.65	40.65	40.65	40.65	0	40.65
RSWM.NSE	RSWM Limited	20230719	194.1	194.95	193	194.3	40912	194.3	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20230719	456.65	459.2	450.1	451	64071	451	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230719	40.4	41.6	40.4	40.7	1065358	40.7	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230719	4.55	4.7	4.55	4.55	9093740	4.55
RUBYMILLS.NSE	The Ruby Mills Limited	20230719	216.75	218.2	213.2	214.85	16272	214.85	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230719	8.2	8.25	8.1	8.2	59807	8.2
RUCHIRA.NSE	Ruchira Papers Limited	20230719	111.95	112.5	111.1	111.55	40418	111.55	down	down	correct
RUPA.NSE	Rupa & Company Limited	20230719	271.55	272.05	267.25	268.2	72527	268.2	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230719	25.9	25.9	25.2	25.5	44406	25.5	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230719	120.5	121.25	119.55	119.9	5903962	119.9	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230719	63.85	63.85	63.85	63.85	0	63.85
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230719	3.7	3.75	3.65	3.7	2012	3.7
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230719	1.35	1.4	1.3	1.4	23429	1.4	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20230719	10.65	10.8	10.4	10.6	107563	10.6	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230719	3.7	3.75	3.65	3.7	228471	3.7
SAFARI.NSE	Safari Industries (India) Limited	20230719	3103	3103	3000.05	3028.95	10165	3028.95	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230719	21.15	21.4	20.3	20.85	27829	20.85	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20230719	208.6	215.95	207.05	210.6	336232	210.6	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20230719	90.8	91.15	90.25	90.8	6640273	90.8
SAKAR.NSE	Sakar Healthcare Limited	20230719	261.8	269	259.05	265.4	48407	265.4	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230719	24.2	24.45	23.9	24.3	306955	24.3	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20230719	320	324.2	315	316.6	190340	316.6	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20230719	14.4	14.65	14.25	14.4	185256	14.4
SALASAR.NSE	Salasar Techno Engineering Limited	20230719	52.35	53.5	52.2	53.15	939642	53.15	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20230719	271	273	267.15	270.95	4160	270.95	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230719	15.6	15.85	15.55	15.65	73113	15.65	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230719	346	350.9	340.75	347.25	89058	347.25	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230719	3	3.05	2.95	3	77191	3
SANCO.NSE	Sanco Industries Limited	20230719	8.15	8.15	8.15	8.15	0	8.15
SANDESH.NSE	The Sandesh Limited	20230719	945.95	956	937.55	954.15	1235	954.15	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230719	356.7	359.95	349.5	353.3	170922	353.3	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230719	299.5	332	299	319.05	609738	319.05	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20230719	86.75	87.85	85.75	87.85	3535647	87.85	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230719	592	597.8	564.7	575.1	175035	575.1	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230719	18.6	18.85	18.5	18.7	11305	18.7	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20230719	6970.05	7075	6920.1	7022.75	14347	7022.75	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230719	0.3	0.3	0.3	0.3	0	0.3
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230719	1760	1783.8	1705	1762.8	104139	1762.8	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230719	457	489.45	455.25	484.55	2275812	484.55	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230719	50.6	50.8	48.65	48.95	155251	48.95	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230719	993.4	1006.2	985.05	1002.75	24171	989.77	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230719	278.25	283	266	269.2	31346	269.2	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230719	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230719	112.05	112.9	111.4	111.75	163890	111.75	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230719	179.05	184.9	178.75	181.7	1299268	181.7	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230719	713.5	718	702.35	709	71781	709	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230719	846.85	873.55	842.65	865.75	1652584	865.75	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230719	85.25	85.97	85.17	85.55	2327	85.55	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20230719	327.84	331.68	325.42	328.44	14360	328.44	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20230719	234.27	235.2	233.93	235.1	919	235.1	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230719	170.1	170.5	169.07	169.98	1475	169.98	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230719	1314.6	1321.55	1307.25	1310.45	659900	1310.45	down	down	correct
SBIN.NSE	State Bank of India	20230719	594.65	602.4	592	601.45	17556585	601.45	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20230719	11.45	11.45	11.45	11.45	9318	11.45
SCHAEFFLER.NSE	Schaeffler India Limited	20230719	3170	3180	3113.05	3134.5	24298	3134.5	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20230719	205.6	208.35	204	206.1	57968	206.1	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230719	294.3	305.95	293.3	297.8	1575861	297.8	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20230719	100.05	100.2	98.8	99	657685	99	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230719	314.4	329.7	313.3	327.1	1004326	327.1	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20230719	716.35	759.75	716.35	733	32213	733	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230719	45.8	45.8	43.75	44	91395	44	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230719	342.05	348.95	338.55	344.8	68858	344.8	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20230719	17.4	18	17.4	17.6	15119	17.6	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20230719	90.3	90.9	88.75	89.75	1018325	89.75	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230719	165.45	165.45	159	162.05	106735	162.05	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230719	294.45	294.45	290.65	293.2	39851	293.2	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230719	6.95	6.95	6.8	6.85	38860	6.85	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230719	218.27	218.47	217.81	218.31	826	218.31	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20230719	52.48	52.69	52.35	52.48	2611207	52.48
SETFNIF50.NSE	SBI Mutual Fund	20230719	205.89	206.24	205	205.81	232328	205.81	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230719	457.99	461.11	455.01	460.23	12334	460.23	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20230719	464.34	467.57	463.65	466.39	6828	466.39	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230719	0.7	0.7	0.7	0.7	0	0.7
SEYAIND.NSE	Seya Industries Limited	20230719	27.8	27.8	27.8	27.8	0	27.8
SFL.NSE	Sheela Foam Limited	20230719	1249.35	1268.85	1231	1236.45	336473	1236.45	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230719	186	197.8	185	193.05	21049	193.05	up	up	correct
SGL.NSE	STL Global Limited	20230719	13.5	14.3	12.8	13.4	37262	13.4	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230719	43.75	44.55	43.5	43.65	5120	43.65	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230719	602	679	598.05	653.25	1853785	653.25	up	up	correct
SHALBY.NSE	Shalby Limited	20230719	187	190.5	179.25	184.5	375480	184.5	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230719	154.8	156.4	152.5	153.3	53501	153.3	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20230719	735.2	744.5	731.1	742.3	65717	742.3	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230719	16.35	16.4	16	16.05	2275	16.05	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230719	458	463.8	454	457.95	57688	457.95	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230719	543.35	554	542.65	544.4	99934	544.4	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230719	827.05	827.05	818	819.65	8146	819.65	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230719	1218.85	1229.9	1215	1225.6	22727	1225.6	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230719	437.16	438.99	433.66	435.33	1752	435.33	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230719	151.85	158.8	151	158.8	36775	158.8	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230719	317.7	319	313.7	317.3	424658	317.3	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230719	27.2	27.2	26.35	26.6	32998	26.6	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20230719	73	73	70	70.25	6942	70.25	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20230719	117.75	118.5	117	118.35	11409	118.35	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20230719	116.1	116.15	113.8	114.65	93003	114.65	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230719	783.1	795	771.1	772.85	35795	772.85	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230719	48.5	48.5	46.4	46.45	3263	46.45	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230719	79	79.5	77.95	78.45	323341	78.45	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230719	24050	24124.9	23905.95	24028.3	29499	24028.3	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230719	184.2	186	182.3	183.65	44105	183.65	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20230719	16.45	17.1	16.2	17.1	592901	17.1	up	up	correct
SHRENIK.NSE	Shrenik Limited	20230719	1	1.05	0.95	1	1246971	1
SHREYANIND.NSE	Shreyans Industries Limited	20230719	196.85	197.5	191.7	194.25	6163	194.25	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230719	355.65	357.45	353.2	354.8	43155	354.8	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230719	2190	2249	2178.1	2221.1	8854	1110.55	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230719	20.8	20.95	20.1	20.45	295019	20.45	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230719	379.65	392.8	377.55	380.05	679165	380.05	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230719	6.6	6.95	6.6	6.6	915	6.6
SICAL.NSE	Sical Logistics Limited	20230719	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230719	3684.2	3750	3684.2	3710.35	298054	3710.35	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230719	46.05	46.05	45.25	45.55	12587	45.55	down	down	correct
SIL.NSE	Standard Industries Limited	20230719	23.85	24.15	23.5	23.75	51290	23.5	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230719	31.1	33.9	29.05	30.05	1339601	30.05	down	down	correct
SILINV.NSE	SIL Investments Limited	20230719	320	323.9	312.05	316.8	797	316.8	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230719	16.25	16.25	15.1	15.75	3748	15.75	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230719	23.85	24	23.65	23.9	34866	23.9	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230719	31.1	31.4	30.5	31	45067	31	down	up	incorrect
SINTERCOM.NSE	Sintercom India Limited	20230719	121.25	122.9	121	121	2339	121	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20230719	347	349	342.45	345.75	66854	345.75	down	up	incorrect
SIS.NSE	SIS Limited	20230719	419	428	417.3	425.2	51857	425.2	up	up	correct
SITINET.NSE	SITI Networks Limited	20230719	0.8	0.8	0.8	0.8	0	0.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20230719	563	569	549	553.8	93900	549.83	down	down	correct
SJVN.NSE	SJVN Limited	20230719	46.4	50.15	46.25	48.7	45247722	48.7	up	up	correct
SKFINDIA.NSE	SKF India Limited	20230719	5275	5325.05	5229.95	5267.5	8689	5267.5	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20230719	3.6	3.6	3.6	3.6	0	3.6
SKIPPER.NSE	Skipper Limited	20230719	172	174.8	161.85	169.75	474060	169.75	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230719	238.85	244.5	226	226	365075	226	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230719	183.5	183.6	172.4	174.55	129631	174.55	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230719	73.85	73.95	73.3	73.45	8756	73.45	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230719	1091.45	1109.5	1069	1073.65	22955	1073.65	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230719	527	532.8	518.05	525.65	2487	525.65	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230719	113.3	117.55	111.05	113	621911	113	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230719	51.15	52.45	50.55	51.95	3161349	51.95	up	up	correct
SOBHA.NSE	Sobha Limited	20230719	561.4	562.25	553.05	556	148792	556	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230719	383	386.3	380	382	52022	382	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230719	3699.8	3715	3673.65	3699.55	20008	3699.55	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230719	721.9	735	716	720.6	54186	720.6	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20230719	26	26.85	25.3	25.7	26440	25.7	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230719	66.15	66.15	66.15	66.15	0	66.15
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230719	543.9	557.2	543.9	553.95	2227259	553.95	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20230719	1051	1069	1042.3	1052.8	410571	1044.04	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230719	293.8	300	293.8	299.3	74586	299.3	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230719	22.85	23.05	22.3	22.8	82131252	22.8	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230719	144.25	144.25	132.05	134	16036	134	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230719	498.65	507.85	498.65	500.6	17836	500.6	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230719	731.9	738	719.2	723.9	81885	723.9	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230719	219.95	224.8	218.25	220.85	455629	220.85	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230719	18.1	18.25	17.9	18	944623	18	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230719	222	224.4	219.05	221.05	38969	221.05	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20230719	60.45	61.25	59.8	60.45	137107	60.45
SPENTEX.NSE	CLC Industries Limited	20230719	2	2	2	2	3091	2
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230719	68.8	70.7	68.25	68.5	1627285	68.5	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230719	66.05	67.95	65.05	66.55	76259	66.55	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20230719	41.95	41.95	41.95	41.95	0	41.95
SPTL.NSE	Sintex Plastics Technology Limited	20230719	1.4	1.4	1.4	1.4	0	1.4
SPYL.NSE	Shekhawati Poly	20230719	0.5	0.5	0.5	0.5	0	0.5
SREEL.NSE	Sreeleathers Limited	20230719	204	209.7	204	206.3	21326	206.3	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230719	2.05	2.05	1.95	2	217286	2	down	up	incorrect
SRF.NSE	SRF Limited	20230719	2226	2250	2220.05	2241.25	366692	2241.25	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230719	777.5	784	764.05	767.95	37283	767.95	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230719	2.5	2.65	2.5	2.5	740959	2.5
SSWL.NSE	Steel Strips Wheels Limited	20230719	214	230.85	214	225.15	2754011	225.15	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20230719	1.2	1.2	1.2	1.2	0	1.2
STAR.NSE	Strides Pharma Science Limited	20230719	440.4	443.35	431.95	434.2	428966	434.2	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20230719	142.55	144.5	141.55	143.55	139602	143.55	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20230719	172.65	176.35	172.65	174	40193	174	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230719	83.9	83.9	80.3	80.75	47986	80.75	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20230719	62	62.7	61.4	61.7	7697	61.7	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230719	15	15	14.3	14.35	1618428	14.35	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20230719	163.7	163.7	151.15	152.8	45998	152.8	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20230719	355	361	350.35	352.35	62014	352.35	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230719	149.9	154	148.9	153.05	1668257	153.05	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230719	453.4	464.6	448.9	462.25	450023	462.25	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20230719	1520	1538.95	1495	1505.25	71204	1505.25	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230719	33.15	34.65	33.15	34.05	7329062	34.05	up	up	correct
SUBROS.NSE	Subros Limited	20230719	446.75	446.8	441	442.5	41894	442.5	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230719	483.9	505	483.8	486.1	341149	486.1	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230719	2.6	2.6	2.6	2.6	0	2.6
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230719	407	413.4	406	410.85	263448	409.65	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20230719	30.5	31.5	30.1	31.25	17891	31.25	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20230719	827.25	833.95	806.6	812.4	11819	812.4	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20230719	4929.9	5100	4916.3	5049.75	8876	5049.75	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230719	2.2	2.2	2.1	2.15	1090464	2.15	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20230719	2549.95	2593.75	2515.55	2575.1	29239	2575.1	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230719	99.05	100.5	99.05	99.8	80586	99.8	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230719	400	403	394.5	402.55	4844	402.55	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230719	1264.9	1270	1224	1240.15	92952	1240.15	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230719	219.6	224.6	214	221.5	930515	221.5	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230719	1067.15	1086	1063.85	1081.85	2311282	1081.85	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20230719	372.15	378.45	367.15	372.4	517717	372.4	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20230719	507.5	527.7	505.4	518	1910652	518	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20230719	215.1	215.45	212	212.45	15411	212.45	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230719	6.65	6.9	6.25	6.55	68856	6.55	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230719	425.95	433.65	425.85	429.05	129233	429.05	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20230719	0.6	0.6	0.6	0.6	0	0.6
SUPREMEIND.NSE	The Supreme Industries Limited	20230719	3480.45	3515.3	3454	3485.05	81364	3485.05	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20230719	24.1	24.85	23.8	24.15	227975	24.15	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230719	9.25	9.25	9	9.05	40868	9.05	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230719	59.15	59.15	57.05	57.9	5927	57.9	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20230719	790.9	805	789.05	800.2	160785	800.2	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230719	180	181.25	178.05	178.55	514435	178.55	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230719	48.65	48.8	47.6	47.75	82752	47.75	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230719	8.95	8.95	8.4	8.4	491753	8.4	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230719	64	64.6	62.1	63.1	293522	63.1	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230719	485.1	488.5	483.7	485.95	231943	485.95	up	down	incorrect
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230719	3.95	3.95	3.85	3.9	271856	3.9	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230719	18	18.1	17.8	17.85	48709437	17.85	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230719	9.4	9.4	8.8	8.8	618937	8.8	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20230719	230.55	231.15	225.9	227.7	479518	227.7	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230719	2094.65	2094.65	2050.05	2064.8	5547	2064.8	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230719	462	468.25	444	446.3	35698	446.3	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230719	332.5	359.7	332.5	354.1	8139926	354.1	up	up	correct
SYMPHONY.NSE	Symphony Limited	20230719	872	875.2	869.1	871.5	22755	870.51	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230719	778.95	780.15	763.5	769.8	437745	769.8	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230719	119.65	121.5	118.25	118.7	3011	118.7	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230719	255	261.85	255	257.25	106455	257.25	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20230719	17.9	18.25	17.65	17.7	224160	17.7	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230719	799.4	824	793.05	810.85	95388	810.85	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20230719	1109.7	1138	1102.05	1115.2	899496	1115.2	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230719	17.9	17.9	17.9	17.9	32105	17.9
TARAPUR.NSE	Tarapur Transformers Limited	20230719	4.8	5	4.7	4.95	38181	4.95	up	up	correct
TARC.NSE	TARC Limited	20230719	72.45	74.5	72.45	73.3	2694283	73.3	up	up	correct
TARMAT.NSE	Tarmat Limited	20230719	64.7	66	63.65	64.1	44017	64.1	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230719	13132.5	13250	12951	13149.15	1845	13149.15	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20230719	996	1004.75	993	997.75	520288	997.75	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230719	250	254	244.85	250.75	2398354	250.75	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20230719	1612	1632.3	1607.55	1618.4	759183	1618.4	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230719	864.95	864.95	854.4	860.45	952601	860.45	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230719	7540	7595	7518	7558.9	132383	7558.9	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230719	2379.9	2393.95	2350	2361.9	32991	2361.9	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230719	849.75	852	842.15	847.15	102403	847.15	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20230719	614	625.3	610.15	620.6	11128348	620.6	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230719	341.5	347	339.05	344.85	2504514	344.85	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230719	221.4	221.4	217.5	219.5	14481130	219.5	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230719	116.7	117.2	116.1	116.7	17222355	116.7
TATASTLLP.NSE	Tata Steel Long Products Limited	20230719	714.8	714.8	704	710.8	27823	710.8	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230719	1697.25	1710	1648	1649.8	23656	1649.8	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230719	87.4	87.45	86.05	86.35	166676	86.35	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20230719	748.05	750.9	743	748.1	22588	746.12	up	up	correct
TCIEXP.NSE	TCI Express Limited	20230719	1547.15	1549.75	1520	1529.55	15162	1529.55	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230719	2.9	2.9	2.9	2.9	0	2.9
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230719	416.9	418	415.55	417.05	98883	417.05	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230719	1575	1615	1573.5	1599.65	26523	1599.65	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20230719	3500	3516.85	3445.65	3470.05	2405370	3461.05	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230719	246.5	253.2	244.3	249.2	424064	249.2	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20230719	2478.6	2484	2448	2467.9	14561	2467.9	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230719	9.5	9.65	9	9.5	24666	9.5
TECHM.NSE	Tech Mahindra Limited	20230719	1255	1261.7	1231.1	1244.7	2293881	1212.7	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230719	459.6	467.95	442.75	451.9	257903	451.9	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20230719	816.5	889	807	871.4	4316635	871.4	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20230719	225.2	230	225.2	228.3	4579	228.3	up	up	correct
TERASOFT.NSE	Tera Software Limited	20230719	48.05	48.9	47.05	47.65	17142	47.65	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230719	65	66.9	63.6	65.65	124935	65.65	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230719	59.5	60	58	58.4	87042	58.4	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230719	80.55	84.4	80.35	82.8	5091195	82.8	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230719	86.1	88	83.55	83.9	2128347	83.9	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230719	10.4	10.4	9.85	10	5127	10	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230719	9.6	9.7	9.2	9.45	58526	9.45	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230719	874.9	887	870.5	879.05	28050	879.05	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230719	78.6	79.5	78.45	78.5	6212	78.5	down	down	correct
THEJO.NSE	SM	20230719	1680	1680	1675	1675	1650	1675	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230719	1515.3	1515.3	1490	1508.6	2969	1508.6	down	down	correct
THERMAX.NSE	Thermax Limited	20230719	2384	2423.2	2370.1	2413.3	24319	2403.3	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230719	83.05	86.55	83.05	85.85	2276321	85.85	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230719	72.8	73.3	70	73.3	8569	73.3	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20230719	584.5	604.2	583.25	589.6	253865	589.6	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20230719	169.7	171	167.25	168.7	438149	168.7	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230719	1095	1109.8	1076.35	1097.05	49465	1097.05	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230719	1698.15	1772	1697.9	1746.1	60260	1746.1	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20230719	3265	3265	3184.05	3194.2	262920	3192.67	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230719	5.9	6.05	5.65	6	14315	6	up	up	correct
TIL.NSE	TIL Limited	20230719	178.95	178.95	178.95	178.95	3479	178.95
TIMESGTY.NSE	Times Guaranty Limited	20230719	59.6	61.85	56.15	57	68591	57	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230719	137.05	139.3	135	138.45	4698019	138.45	up	up	correct
TIMKEN.NSE	Timken India Limited	20230719	3339	3376.05	3321	3329.75	30380	3329.75	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20230719	351.95	352.95	349.95	351.85	98393	351.85	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230719	280	295.95	279.6	294.05	626342	294.05	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230719	191.65	191.8	188.6	189.7	212004	189.7	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230719	7.05	7.1	6.95	7.05	181846	7.05
TITAN.NSE	Titan Company Limited	20230719	3010.1	3017.4	2985.05	2995.65	568891	2995.65	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230719	81.45	81.45	80.5	80.75	77342	80.75	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230719	213.35	213.95	209.9	210.35	127435	210.35	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230719	6.1	6.2	6	6	3371	6	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230719	98.5	101.35	96.55	100.65	26059	100.65	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230719	1933.95	1949	1917	1924.55	251803	1924.55	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230719	620.9	637	619.2	625.6	574493	625.6	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20230719	133	138.75	133	133.9	10335	133.9	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230719	151.45	151.45	150	150	128	150	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20230719	44.9	44.9	43.15	43.6	21156	43.6	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230719	16.75	16.9	16.15	16.25	11456	16.25	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230719	70.05	70.05	67.5	68.55	21006	68.55	down	down	correct
TRENT.NSE	Trent Limited	20230719	1699.75	1720	1688	1716.45	383674	1716.45	up	up	correct
TRF.NSE	TRF Limited	20230719	193.5	194.65	190.4	192	128632	192	down	up	incorrect
TRIDENT.NSE	Trident Limited	20230719	32.95	33.15	32.8	32.9	3250791	32.9	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230719	127.75	133.95	127.7	131	666686	131	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230719	104.9	108	103.65	107.1	954984	107.1	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230719	401.55	405.3	398.35	399.9	218925	399.9	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230719	283.15	285.95	281.7	284.65	263151	284.65	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230719	1305	1312.5	1290.25	1296.45	27664	1296.45	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230719	788	791.9	778	785.05	113577	779.15	down	up	incorrect
TTL.NSE	T.T. Limited	20230719	75.9	75.9	74.4	74.95	6046	74.95	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230719	73.35	82.5	73.2	80.95	30720201	80.95	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230719	39.75	44.05	39.45	42.9	115358781	42.9	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20230719	393.7	399	391.5	392.4	77337	392.4	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230719	1348.6	1353.2	1327.4	1334.1	810110	1334.1	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230719	3095.05	3121.75	3033	3099.8	10740	3099.8	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20230719	210	213.5	206.05	209.7	152909	209.7	down	down	correct
TVVISION.NSE	TV Vision Limited	20230719	2.5	2.5	2.5	2.5	1176	2.5
TWL.NSE	Titagarh Wagons Limited	20230719	544	599.8	544	594.6	2726972	594.6	up	up	correct
UBL.NSE	United Breweries Limited	20230719	1502.75	1507.75	1498	1504.1	218625	1504.1	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230719	138.95	143.05	136.7	137.45	65875	137.45	down	down	correct
UCOBANK.NSE	UCO Bank	20230719	28.2	28.6	27.8	28.45	8626224	28.45	up	up	correct
UFLEX.NSE	Uflex Limited	20230719	442.5	444.65	435.5	437.15	117750	437.15	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230719	83.85	84.7	82.8	83.85	138642	83.85
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230719	125.25	126.3	123.8	125.5	289713	125.5	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20230719	241	275.95	241	264.7	4264833	264.7	up	down	incorrect
UJAAS.NSE	Ujaas Energy Limited	20230719	2.2	2.2	2.1	2.15	253507	2.15	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230719	436.3	441.6	428.05	438.1	412654	438.1	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230719	42.85	42.9	42.1	42.3	4135264	42.3	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20230719	8166	8356.85	8163.75	8329.2	150429	8329.2	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230719	63.1	63.95	61.25	61.9	22268	61.9	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230719	3.5	3.5	3.35	3.45	30193	3.45	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230719	380.4	383.5	375.65	377.25	117344	377.25	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230719	217	225.2	217	218.2	88393	218.2	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230719	159.85	161.45	158.3	159.1	6079	159.1	down	down	correct
UNIONBANK.NSE	Union Bank of India	20230719	83.3	85.25	82.7	85.05	16700982	85.05	up	down	incorrect
UNITECH.NSE	Unitech Limited	20230719	1.35	1.35	1.3	1.35	1175475	1.35
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230719	295.95	308.75	291.8	297.55	28846	297.55	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20230719	103.1	104.45	101.5	101.65	32093	101.65	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230719	375.9	424	374	413.1	435682	413.1	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230719	408.85	414.95	400.15	403.35	1078	403.35	down	up	incorrect
UPL.NSE	UPL Limited	20230719	642.4	645.7	638.2	639.15	2990583	639.15	down	down	correct
URJA.NSE	Urja Global Limited	20230719	9.75	9.85	9.75	9.8	1990841	9.8	up	up	correct
USHAMART.NSE	Usha Martin Limited	20230719	322.1	326.8	319.1	324.2	723025	324.2	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230719	817	823.45	802.3	803.5	299045	803.5	down	up	incorrect
UTIBANKETF.NSE	Uti Mutual Fund	20230719	46.54	46.54	45.75	46.37	46267	46.37	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230719	46.71	47.7	46.71	46.96	15040	46.96	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20230719	2123.79	2125	2110.46	2118.76	1315	2118.76	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20230719	719.39	719.39	705.1	714.76	1009	714.76	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230719	58.02	58.02	56.8	57.1	1196	57.1	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230719	327.7	329.05	321.15	325.2	70067	325.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230719	128	135	128	131	14947	131	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20230719	3035	3059.1	2971.55	2997.1	30069	2997.1	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230719	346.15	349.6	340.5	344.15	302211	344.15	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20230719	124.9	127.05	122.8	125.3	112879	125.3	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20230719	16.2	16.3	16.05	16.1	2236372	16.1	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20230719	499.85	513.8	494.1	507	116281	507	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230719	53.35	54.45	53	53.95	68896	53.95	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230719	63.35	63.35	63.35	63.35	0	63.35
VARROC.NSE	Varroc Engineering Limited	20230719	346	347.25	337	338.2	138328	338.2	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20230719	43.95	44.4	42.85	43	1949966	43	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230719	20.05	20.35	19.9	20.05	39834	20.05
VBL.NSE	Varun Beverages Limited	20230719	816.3	830	816.3	819.85	1152379	819.85	up	up	correct
VEDL.NSE	Vedanta Limited	20230719	284	285.3	282.05	283.65	5190259	283.65	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20230719	1897.7	1954	1830	1922.8	275500	1922.8	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20230719	280.9	280.9	280.9	280.9	0	280.9
VERTOZ.NSE	Vertoz Advertising Limited	20230719	222.45	225.5	220	220.6	16484	220.6	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230719	2573	2733	2573	2709.7	35185	2709.7	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20230719	107.9	110.9	107.35	109	136121	109	up	up	correct
VGUARD.NSE	V	20230719	287.8	293.05	286.15	288.45	253929	288.45	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20230719	2850	2881.9	2802.65	2820.75	485	2820.75	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230719	2.4	2.4	2.4	2.4	0	2.4
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230719	391.8	395	388.15	389.85	12881	389.85	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230719	465	468.45	454.8	460.65	60100	460.65	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20230719	1.75	1.75	1.7	1.75	133006	1.75
VIKASECO.NSE	Vikas EcoTech Limited	20230719	3.35	3.4	3.3	3.35	14457534	3.35
VIKASLIFE.NSE	Vikas Lifecare Limited	20230719	3.3	3.35	3.15	3.2	11009753	3.2	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20230719	461.25	471.95	461.1	462.95	22507	462.95	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20230719	1837.8	1863	1830.1	1839.8	72770	1839.8	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230719	1896	1999	1861.55	1979.25	69239	1979.25	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230719	54	54	50.85	52	33588	52	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230719	505	509	496	497.65	59679	492.71	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230719	45.4	46	44.6	44.9	54001	44.9	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230719	606.9	610	597.2	599.9	191746	599.9	down	down	correct
VIPULLTD.NSE	Vipul Limited	20230719	13.65	13.9	13.3	13.45	16281	13.45	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230719	85.5	85.85	83.55	83.85	174750	83.85	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230719	15.1	15.6	14.45	14.55	12616	14.55	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20230719	0.45	0.45	0.4	0.4	4756125	0.4	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20230719	16.9	17	16.65	16.8	197076	16.8	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230719	352.5	357	342.4	351.8	115930	351.8	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230719	16.3	16.35	16.1	16.15	419678	16.15	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230719	0.9	0.9	0.8	0.85	804591	0.85	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230719	5.1	5.1	5.1	5.1	0	5.1
VLSFINANCE.NSE	VLS Finance Limited	20230719	178.5	180.45	171.3	173.65	50379	173.65	down	down	correct
VMART.NSE	V	20230719	2209.9	2258.2	2197.55	2238.85	63645	2238.85	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230719	4203.35	4535	4203.35	4484.8	79915	4484.8	up	up	correct
VOLTAS.NSE	Voltas Limited	20230719	770.1	792.85	764.1	777.85	5316153	777.85	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20230719	743.7	743.7	727.3	736.5	89329	736.5	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20230719	186.8	194.55	186.5	191.65	184122	191.65	up	up	correct
VSTIND.NSE	VST Industries Limited	20230719	3604.55	3620	3589	3598.4	4325	3598.4	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230719	3134.5	3139.95	3060.55	3096.55	6089	3096.55	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230719	373.6	377.05	370.3	373.4	104457	373.4	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20230719	520.95	525	509.1	511.35	378012	511.35	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230719	91.4	91.4	91.4	91.4	0	91.4
WANBURY.NSE	Wanbury Limited	20230719	46.6	48.45	46.6	47.4	13384	47.4	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20230719	82.55	83.7	81.1	82.05	38647	82.05	down	down	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230719	340.95	359	326.25	328.05	4516	328.05	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230719	84.75	87	84.1	85.2	75810	85.2	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20230719	95.95	95.95	93.05	95.7	1368	95.2	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20230719	305.3	323	305.05	319.8	4487748	319.8	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20230719	230.95	240.7	230.95	238.8	476492	238.8	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230719	391.85	400	376.1	380.6	829	380.6	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20230719	100.45	101.8	98.8	99.1	1954341	99.1	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230719	10299.9	10399	10080.1	10296.8	516	10296.8	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20230719	900.15	905	870.2	880.45	79759	880.45	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20230719	809.95	823.05	801.2	803.25	21062	803.25	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230719	1430.2	1443	1428.05	1435.05	35735	1435.05	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230719	20.85	21.25	20.6	21.25	1962	21.25	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20230719	338	338	326.1	330.75	45752	330.75	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230719	54.5	56.9	54.5	54.95	36502	54.95	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20230719	123	127	122	126	1462	126	up	up	correct
WIPRO.NSE	Wipro Limited	20230719	420	421	414.15	417.95	5415495	417.95	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230719	238	238.95	232.25	234.25	528529	234.25	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230719	558.5	565.25	555	556.5	31315	556.5	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20230719	98.8	104	96.1	102.05	65526	102.05	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20230719	96.5	96.5	96.5	96.5	0	96.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230719	483.6	486.75	482.5	484.35	69402	484.35	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230719	118.9	123	118.5	120	1432454	120	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230719	97.9	97.9	93	93.95	19979	93.95	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230719	941.3	965	930	951.8	42137	951.8	up	up	correct
YESBANK.NSE	Yes Bank Limited	20230719	17.5	17.6	17.3	17.45	107842846	17.45	down	down	correct
YUKEN.NSE	Yuken India Limited	20230719	631	631	614.1	617.6	4693	617.6	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230719	224.5	229.2	220.65	223.2	12411055	223.2	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20230719	3.15	3.15	3.15	3.15	0	3.15
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230719	10.65	10.9	10.35	10.55	4284626	10.55	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20230719	102	105	102	102.35	323	102.35	up	down	incorrect
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230719	4	4	3.85	3.95	77927	3.95	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230719	452	461.8	445.1	457.65	3086295	454.18	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20230719	605	618	594	609.25	874544	609.25	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230719	100.75	101	99.5	100.45	8571	100.45	down	down	correct
ZOMATO.NSE	Zomato Limited	20230719	79	80.35	77.25	77.65	42130927	77.65	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20230719	400	400.95	380	391.5	42342	391.5	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230719	159.5	164.45	159.45	163.7	206889	163.7	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20230719	1486.5	1486.5	1470.05	1475.65	13922	1470.65	down	down	correct