CollectAI

close-bse_india_stocks

2023/08/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20230818	20.55	20.55	20	20.5	461	20.5	down	down	correct
500002.BSE	ABB India Limited	20230818	4308.8	4344.55	4270.95	4276.05	3545	4270.626	down	down	correct
500003.BSE	Aegis Logistics Limited	20230818	352.35	358.75	348.1	355.1	24147	355.1	up	up	correct
500014.BSE	Apple Finance Limited	20230818	5.35	5.37	5.25	5.29	18219	5.29	down	down	correct
500016.BSE	Aruna Hotels Limited	20230818	19	19.58	18.5	19.56	17592	19.56	up	up	correct
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20230818	130.65	131	125.6	126.4	730750	126.4	down	up	incorrect
500023.BSE	Asian Hotels (North) Limited	20230818	142	142	136.2	140.3	103	140.3	down	down	correct
500028.BSE	ATV Projects India Limited	20230818	15.85	15.85	15.85	15.85	6571	15.85
500029.BSE	Autolite (India) Limited	20230818	15.1	15.1	15.1	15.1	0	15.1
500031.BSE	Bajaj Electricals Limited	20230818	1165.75	1165.75	1131.5	1134.05	3928	1134.05	down	down	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20230818	20.55	20.81	19.73	20.25	2360993	20.25	down	down	correct
500033.BSE	Force Motors Limited	20230818	3526.1	3572.05	3369.05	3378.65	9292	3378.65	down	down	correct
500038.BSE	Balrampur Chini Mills Limited	20230818	394.5	396.25	383.15	385.2	53020	385.2	down	down	correct
500040.BSE	Century Textiles and Industries Limited	20230818	1015	1021.45	992.1	1000.75	15630	1000.75	down	up	incorrect
500041.BSE	Bannari Amman Sugars Limited	20230818	2725.95	2736.8	2700	2704.8501	60	2704.8501	down	down	correct
500042.BSE	BASF India Limited	20230818	2499.95	2539.5	2499.95	2529.75	880	2529.75	up	up	correct
500048.BSE	BEML Limited	20230818	2051	2051	1990	2025	27576	2025	down	down	correct
500049.BSE	Bharat Electronics Limited	20230818	128.65	129.6	126.7	127.1	597454	127.1	down	down	correct
500052.BSE	Bhansali Engineering Polymers Limited	20230818	87.64	88.2	85.4	85.98	59728	85.98	down	down	correct
500058.BSE	Bihar Sponge Iron Limited	20230818	8.44	8.45	8.01	8.18	101337	8.18	down	down	correct
500067.BSE	Blue Star Limited	20230818	744	753.5	741.45	748.8	1145	748.8	up	up	correct
500068.BSE	Disa India Limited	20230818	14898.95	14898.95	14351.55	14515	152	14515	down	down	correct
500069.BSE	BNK Capital Markets Limited	20230818	275.05	280	270.2	272.05	316	272.05	down	down	correct
500074.BSE	BPL Limited	20230818	66.5	66.95	63	63.38	31777	63.38	down	down	correct
500078.BSE	Oriental Aromatics Limited	20230818	381.7	383.95	367	367.6	1006	367.6	down	down	correct
500083.BSE	Century Extrusions Limited	20230818	11	11.24	10.25	10.69	41386	10.69	down	down	correct
500084.BSE	CESC Limited	20230818	77.03	78.15	76.97	77.21	177163	77.21	up	up	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20230818	263.85	265	258.25	260.7	123355	257.7	down	down	correct
500087.BSE	Cipla Limited	20230818	1239	1256.9	1230.9	1235.3	31593	1235.3	down	down	correct
500089.BSE	DIC India Limited	20230818	445.5	451	442.1	446.25	87	446.25	up	down	incorrect
500092.BSE	CRISIL Limited	20230818	3887.5	3892.25	3801.6	3817.25	426	3817.25	down	down	correct
500093.BSE	CG Power and Industrial Solutions Limited	20230818	415.25	432	415.25	429.65	110517	429.65	up	up	correct
500096.BSE	Dabur India Limited	20230818	561	567.9	559	565.5	31023	565.5	up	down	incorrect
500101.BSE	Arvind Limited	20230818	156.75	159.65	153	155.7	171737	155.7	down	down	correct
500102.BSE	Ballarpur Industries Limited	20230818	269.697	269.697	269.697	269.697	0	269.697
500103.BSE	Bharat Heavy Electricals Limited	20230818	100.2	100.35	97.7	98	992237	98	down	down	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20230818	261.65	263.75	259.75	261.2	171260	261.2	down	down	correct
500106.BSE	IFCI Limited	20230818	13.95	14.23	13.53	13.69	4749655	13.69	down	up	incorrect
500108.BSE	Mahanagar Telephone Nigam Limited	20230818	20.8	20.94	20.53	20.58	2068886	20.58	down	down	correct
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20230818	85.45	86.59	84.6	85.79	336491	85.79	up	up	correct
500113.BSE	Steel Authority of India Limited	20230818	85.69	85.69	83.9	84.32	2434776	84.32	down	down	correct
500116.BSE	IDBI Bank Limited	20230818	61.08	62	60.57	60.87	414993	60.87	down	down	correct
500117.BSE	DCW Limited	20230818	49.26	50.15	48.7	49.41	123919	49.41	up	up	correct
500119.BSE	Dhampur Sugar Mills Limited	20230818	261.05	261.35	252.05	254.7	47641	254.7	down	down	correct
500120.BSE	Diamines and Chemicals Limited	20230818	483.9	490	477.1	481.4	8034	481.4	down	down	correct
500123.BSE	ELANTAS Beck India Limited	20230818	7521	7748.95	7300.95	7666.1	1307	7666.1	up	up	correct
500125.BSE	E.I.D.- Parry (India) Limited	20230818	462.4	462.65	453.1	455.85	27208	455.85	down	down	correct
500128.BSE	Electrosteel Castings Limited	20230818	60.4	60.7	58.52	59.91	74397	59.91	down	down	correct
500133.BSE	ESAB India Limited	20230818	5198.1	5373.8	5137.05	5340.45	3480	5340.45	up	down	incorrect
500135.BSE	EPL Limited	20230818	190.85	198.75	190.85	196.45	93647	196.45	up	down	incorrect
500142.BSE	FGP Limited	20230818	4.75	5.25	4.75	5.25	2551	5.25	up	up	correct
500144.BSE	Finolex Cables Limited	20230818	1047.95	1122	1033.3	1064.75	161462	1064.75	up	up	correct
500148.BSE	Uflex Limited	20230818	378.05	385.45	373.1	374.85	23058	374.85	down	down	correct
500153.BSE	Ganesh Benzoplast Limited	20230818	170	170.75	164.2	168.7	39465	168.7	down	down	correct
500160.BSE	GTL Limited	20230818	6.91	7.02	6.91	6.94	53323	6.94	up	up	correct
500163.BSE	Godfrey Phillips India Limited	20230818	2071.8	2219.05	2071.8	2196.45	17205	2196.45	up	up	correct
500165.BSE	Kansai Nerolac Paints Limited	20230818	320.05	330	320.05	327.45	8759	327.45	up	up	correct
500166.BSE	Goodricke Group Limited	20230818	187.5	188.5	183.5	184.95	8641	184.95	down	down	correct
500168.BSE	Goodyear India Limited	20230818	1371	1385	1351.2	1362	6950	1362	down	down	correct
500170.BSE	GTN Industries Limited	20230818	32.94	34.5	31.6	32.79	6644	32.79	down	up	incorrect
500171.BSE	GHCL Limited	20230818	513.65	521.1	511	514.05	33708	514.05	up	up	correct
500173.BSE	GFL Ltd.	20230818	72.34	73.6	69.95	71.86	38320	71.86	down	down	correct
500183.BSE	HFCL Limited	20230818	67.52	68.73	67.05	67.23	338399	67.23	down	down	correct
500185.BSE	Hindustan Construction Company Limited	20230818	25.49	26.19	24.44	25.02	3083252	25.02	down	down	correct
500186.BSE	Hindustan Oil Exploration Company Limited	20230818	201.9	204.35	169.5	171.05	811144	171.05	down	down	correct
500187.BSE	HSIL Limited	20230818	751.95	751.95	705.05	736.15	19237	731.212	down	up	incorrect
500191.BSE	HMT Limited	20230818	30.5	30.5	28.75	29	9936	29	down	down	correct
500192.BSE	Prag Bosimi Synthetics Limited	20230818	2.92	3.03	2.88	2.93	33052	2.93	up	down	incorrect
500206.BSE	Margo Finance Limited	20230818	30.2	30.2	29.81	29.81	200	29.81	down	down	correct
500210.BSE	Ingersoll-Rand (India) Limited	20230818	3161.25	3210	3070	3089.95	4910	3089.95	down	down	correct
500213.BSE	International Travel House Limited	20230818	331.2	335	324	325.95	8379	322.4505	down	down	correct
500214.BSE	Ion Exchange (India) Limited	20230818	506.65	508	490.6	501.3	12418	501.3	down	down	correct
500220.BSE	Jasch Industries Limited	20230818	221	229	215.6	220.25	16090	220.25	down	down	correct
500223.BSE	JCT Limited	20230818	1.94	1.94	1.85	1.9	1180002	1.9	down	down	correct
500227.BSE	Jindal Poly Films Limited	20230818	654.3	654.3	630.6	637.05	1357	637.05	down	down	correct
500228.BSE	JSW Steel Limited	20230818	790	793.8	784.45	787.05	112758	787.05	down	down	correct
500231.BSE	Umang Dairies Limited	20230818	81.6	81.6	75.25	77.74	64694	77.74	down	up	incorrect
500236.BSE	Kanel Industries Limited	20230818	1.63	1.63	1.49	1.62	1177	1.62	down	down	correct
500239.BSE	K G Denim Limited	20230818	31	31	26.61	26.71	4499	26.71	down	up	incorrect
500241.BSE	Kirloskar Brothers Limited	20230818	824	853.5	766.85	817.85	21637	817.85	down	down	correct
500245.BSE	Kirloskar Ferrous Industries Limited	20230818	475.95	481	466.5	473.7	18441	473.7	down	down	correct
500248.BSE	Krishna Filament Industries Limited	20230818	3.87	3.87	3.87	3.87	9002	3.87
500249.BSE	KSB Limited	20230818	2710	2747	2655.45	2717.1	3575	2717.1	up	up	correct
500257.BSE	Lupin Limited	20230818	1090.05	1095.95	1064.15	1068.15	34301	1068.15	down	up	incorrect
500264.BSE	Mafatlal Industries Limited	20230818	94.13	97.6	92	95.58	78348	95.58	up	up	correct
500265.BSE	Maharashtra Seamless Limited	20230818	478.85	479.85	472.2	475.45	5821	475.45	down	down	correct
500266.BSE	Maharashtra Scooters Ltd	20230818	5853.9	6011.4	5836.35	5976.4	1058	5976.4	up	up	correct
500267.BSE	Majestic Auto Limited	20230818	162.8	162.8	152	156.75	3513	156.75	down	up	incorrect
500271.BSE	Max Financial Services Limited	20230818	845.1	876.2	845.1	871.8	48327	871.8	up	up	correct
500280.BSE	Century Enka Limited	20230818	409.35	422.1	409.35	413.9	4190	413.9	up	up	correct
500284.BSE	Lords Chloro Alkali Limited	20230818	152.95	152.95	147	147.8	8062	147.8	down	down	correct
500285.BSE	SpiceJet Limited	20230818	32.79	33.5	31.69	31.86	2615900	31.86	down	down	correct
500288.BSE	Morepen Laboratories Limited	20230818	37.26	37.4	35.8	36.93	989219	36.93	down	down	correct
500298.BSE	National Peroxide Limited	20230818	1445	1468.9	1410	1456.85	6311	1456.85	up	up	correct
500300.BSE	Grasim Industries Limited	20230818	1818.95	1818.95	1786.05	1790.9	5903	1790.9	down	down	correct
500304.BSE	NIIT Limited	20230818	79.53	80.48	79.53	80.1	13040	80.1	up	up	correct
500306.BSE	Jaykay Enterprises Limited	20230818	69.16	69.9	67.8	67.86	59181	67.86	down	down	correct
500307.BSE	Nirlon Limited	20230818	416.95	416.95	405.95	409.6	2412	409.6	down	down	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20230818	177.75	177.75	174.45	175.2	153282	175.2	down	down	correct
500313.BSE	Oil Country Tubular Limited	20230818	17.1	18.88	17.1	18.88	44517	18.88	up	up	correct
500314.BSE	Oriental Hotels Limited	20230818	82	84.81	82	83.71	24697	83.71	up	up	correct
500317.BSE	Oswal Agro Mills Limited	20230818	29.05	30	28.6	29.13	28810	29.13	up	up	correct
500319.BSE	Indian Sucrose Limited	20230818	75.5	78.45	75.1	77.03	13171	77.03	up	up	correct
500330.BSE	Raymond Limited	20230818	1933	1975.35	1925.8	1946.95	5941	1946.95	up	up	correct
500331.BSE	Pidilite Industries Limited	20230818	2500	2513.2	2471	2477.1	23078	2477.1	down	down	correct
500333.BSE	Pix Transmissions Limited	20230818	1218.85	1229.95	1175.95	1192.7	2417	1192.7	down	down	correct
500335.BSE	Birla Corporation Limited	20230818	1072.1	1094.8	1072.1	1090.55	1935	1090.55	up	up	correct
500336.BSE	Surya Roshni Limited	20230818	768	768	744.6	755.55	24278	751.9351	down	down	correct
500338.BSE	Prism Johnson Limited	20230818	130	131.45	126.85	128.3	36439	128.3	down	down	correct
500339.BSE	Rain Industries Limited	20230818	155.95	156.45	153.65	154.35	63464	154.35	down	down	correct
500343.BSE	AMJ Land Holdings Limited	20230818	29.32	29.78	29.24	29.31	1694	29.31	down	down	correct
500346.BSE	Punjab Communications Limited	20230818	38	38	35.5	36.22	16647	36.22	down	down	correct
500354.BSE	Rajshree Sugars and Chemicals Limited	20230818	55.8	55.8	51.7	51.86	55672	51.86	down	down	correct
500355.BSE	Rallis India Limited	20230818	217.1	221.15	217.1	217.9	19545	217.9	up	up	correct
500356.BSE	Shree Rama Newsprint Limited	20230818	13.32	13.38	13.01	13.01	2701	13.01	down	down	correct
500357.BSE	Rama Paper Mills Limited	20230818	24.3	25	24.3	24.3	3344	24.3
500358.BSE	Rama Petrochemicals Limited	20230818	3.43	3.59	3.43	3.59	2089	3.59	up	up	correct
500360.BSE	Rapicut Carbides Limited	20230818	63.52	66	63.51	64.3	418	64.3	up	down	incorrect
500365.BSE	Welspun Specialty Solutions Limited	20230818	36.25	36.85	35	35.78	260631	35.78	down	down	correct
500367.BSE	Rubfila International Limited	20230818	74.5	74.5	73.2	73.89	52170	73.89	down	down	correct
500370.BSE	Salora International Limited	20230818	55	55	53.55	53.55	7581	53.55	down	down	correct
500380.BSE	JK Lakshmi Cement Limited	20230818	635.5	650.2	635.5	647.55	2170	647.55	up	up	correct
500387.BSE	Shree Cement Limited	20230818	23800.6	23800.6	23431.9	23515.9	261	23515.9	down	down	correct
500390.BSE	Reliance Infrastructure Limited	20230818	158.8	162.9	156.4	160.65	713424	160.65	up	up	correct
500402.BSE	SPML Infra Limited	20230818	35.99	35.99	35.99	35.99	690	35.99
500403.BSE	Sundram Fasteners Limited	20230818	1230.05	1245	1220.6	1240.45	2869	1240.45	up	up	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20230818	196	204	195.45	200	85338	200	up	up	correct
500405.BSE	Supreme Petrochem Limited	20230818	440.55	447	428.05	433.85	2755	433.85	down	down	correct
500407.BSE	Swaraj Engines Limited	20230818	2000.05	2050.6	2000.05	2020.55	1139	2020.55	up	up	correct
500408.BSE	Tata Elxsi Limited	20230818	7078.75	7114.65	6990.05	7008.55	3502	7008.55	down	down	correct
500410.BSE	ACC Limited	20230818	1891.05	1954.95	1883.65	1932.45	36938	1932.45	up	up	correct
500411.BSE	Thermax Limited	20230818	2579.95	2616.7	2563.2	2599.75	1651	2599.75	up	up	correct
500412.BSE	Thirumalai Chemicals Limited	20230818	208.7	208.7	200	203.1	46002	203.1	down	down	correct
500414.BSE	Timex Group India Limited	20230818	171.95	173	167	167.9	35588	167.9	down	down	correct
500418.BSE	Tokyo Plast International Limited	20230818	96.2	103.19	95.5	96.93	9519	96.93	up	up	correct
500420.BSE	Torrent Pharmaceuticals Limited	20230818	1983.1	1985.15	1954.85	1979.65	2442	1979.65	down	up	incorrect
500422.BSE	Transchem Limited	20230818	23.49	23.95	22.9	23.68	2267	23.68	up	up	correct
500425.BSE	Ambuja Cements Limited	20230818	445.05	460.95	439.7	453.35	204391	453.35	up	up	correct
500426.BSE	UTL Industries Limited	20230818	1.62	1.84	1.62	1.72	36457	1.72	up	up	correct
500429.BSE	Uniphos Enterprises Limited	20230818	158.25	162.15	157.25	160.3	5473	160.3	up	up	correct
500456.BSE	Pasupati Acrylon Limited	20230818	28.53	28.98	28.25	28.73	26285	28.73	up	up	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20230818	15468	15635.95	15301	15350.9	130	15350.9	down	down	correct
500460.BSE	Mukand Limited	20230818	152.25	163.25	151.2	154.75	53994	154.75	up	up	correct
500463.BSE	AGC Networks Limited	20230818	215.65	216.65	208.35	212.6	14667	212.6	down	down	correct
500464.BSE	Ucal Fuel Systems Limited	20230818	125.6	134	125.6	132	2922	132	up	up	correct
500472.BSE	SKF India Limited	20230818	4958.4	5117.8	4900	5048.1	1457	5048.1	up	up	correct
500540.BSE	Premier Limited	20230818	2.15	2.15	2.05	2.1	6351	2.1	down	down	correct
500550.BSE	Siemens Limited	20230818	3574.7	3633.2	3574.7	3606.35	6914	3606.35	up	up	correct
500620.BSE	The Great Eastern Shipping Company Limited	20230818	773	804.8	773	779	30499	779	up	up	correct
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230818	552.05	554.6	540.05	543.6	41792	534.0799	down	down	correct
500655.BSE	Garware Polyester Limited	20230818	949.4	949.4	912.7	916.55	5214	916.55	down	down	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20230818	1409.55	1419.35	1395.8	1409.3	983	1409.3	down	down	correct
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230818	541.05	544.85	537.1	541.5	37929	541.5	up	down	incorrect
500672.BSE	Novartis India Limited	20230818	702.3	716.95	702	704.8	2337	704.8	up	up	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20230818	152.1	153.95	150.6	151.55	115128	151.55	down	down	correct
500696.BSE	Hindustan Unilever Ltd	20230818	2542.3501	2567.5	2532.6499	2554.7	19204	2554.7	up	up	correct
500730.BSE	NOCIL Limited	20230818	225	229.5	223.1	224.75	63387	224.75	down	down	correct
500777.BSE	Tamilnadu Petroproducts Limited	20230818	78.71	79.86	78.3	78.68	35599	78.68	down	up	incorrect
500790.BSE	Nestlé India Limited	20230818	21690	21876.95	21452.75	21832.55	1464	21832.55	up	up	correct
500800.BSE	Tata Consumer Products Limited	20230818	836.1	848.45	835.55	842.65	18261	842.65	up	up	correct
500825.BSE	Britannia Industries Limited	20230818	4502.85	4552.8	4462.8	4535.65	13444	4535.65	up	down	incorrect
500830.BSE	Colgate-Palmolive (India) Limited	20230818	1988.95	2013.65	1987.6	1995.2	36286	1995.2	up	down	incorrect
500875.BSE	ITC Limited	20230818	441	443.15	438.45	441.9	1073319	441.9	up	up	correct
500890.BSE	Modi Rubber Limited	20230818	72.5	76.12	70	70.25	29	70.25	down	down	correct
500940.BSE	Finolex Industries Limited	20230818	202.65	210.7	202.65	209.1	122055	207.6	up	down	incorrect
501148.BSE	Dalal Street Investments Limited	20230818	295	295	289	290	54	290	down	down	correct
501150.BSE	Centrum Capital Limited	20230818	24.75	24.95	24.35	24.68	79522	24.68	down	up	incorrect
501242.BSE	TCI Finance Limited	20230818	3.4	3.4	3.4	3.4	0	3.4
501298.BSE	Industrial & Prudential Investment Company Limited	20230818	2802	2912.25	2802	2860.85	420	2860.85	up	up	correct
501301.BSE	Tata Investment Corporation Limited	20230818	2517.15	2587.95	2466.45	2510.8	9640	2510.8	down	up	incorrect
501370.BSE	Walchand PeopleFirst Limited	20230818	144	150.9	144	150.25	731	150.25	up	up	correct
501391.BSE	W.H. Brady & Company Limited	20230818	365	404	352.5	364.2	2093	364.2	down	up	incorrect
501421.BSE	TechNVision Ventures Limited	20230818	200	200	198.9	199	479	199	down	down	correct
501423.BSE	Shaily Engineering Plastics Limited	20230818	1633.05	1649	1587.8	1615.3	1093	1615.3	down	down	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20230818	1006.85	1013.25	987	991.35	73710	991.35	down	down	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20230818	719.9	732.85	719.9	732.85	311	732.85	up	up	correct
501700.BSE	IndiaNivesh Limited	20230818	38.65	41.5	37.89	41.11	16127	41.11	up	up	correct
501831.BSE	Coastal Corporation Limited	20230818	243.45	257.25	236.4	252.75	4891	252.75	up	up	correct
502137.BSE	Deccan Cements Limited	20230818	522.85	524.15	513.95	515.25	4485	515.25	down	up	incorrect
502168.BSE	NCL Industries Limited	20230818	216.05	225.1	216.05	219.4	43146	219.4	up	up	correct
502175.BSE	Saurashtra Cement Limited	20230818	72	74.8	71.55	72.09	153595	72.09	up	down	incorrect
502180.BSE	Shree Digvijay Cement Company Ltd	20230818	90	97.85	90	94.91	304308	94.91	up	up	correct
502281.BSE	Triveni Glass Limited	20230818	17.5	18	17	17.45	24585	17.45	down	down	correct
502294.BSE	Nilachal Refractories Limited	20230818	41	42.85	41	42	379	42	up	up	correct
502330.BSE	Andhra Paper Limited	20230818	459.45	459.45	435.65	438.55	12868	438.55	down	up	incorrect
502448.BSE	Rollatainers Limited	20230818	1.15	1.17	1.08	1.15	200732	1.15
502450.BSE	Seshasayee Paper and Boards Limited	20230818	293.95	293.95	280.15	282.4	18117	282.4	down	down	correct
502820.BSE	DCM Limited	20230818	73	74.68	71	71.75	8558	71.75	down	down	correct
502865.BSE	Forbes & Company Limited	20230818	671.8	671.8	642.3	646.5	1818	646.5	down	up	incorrect
502873.BSE	H.P. Cotton Textile Mills Limited	20230818	93.76	94.9	91.73	94	702	94	up	up	correct
502901.BSE	Jamshri Realty Limited	20230818	3858.75	3858.75	3858.75	3858.75	5	3858.75
502986.BSE	Vardhman Textiles Limited	20230818	340.15	373.15	339.75	365.45	67632	365.45	up	up	correct
503100.BSE	The Phoenix Mills Limited	20230818	1754.95	1778.9	1728.1	1760.3	7799	1760.3	up	up	correct
503101.BSE	Marathon Nextgen Realty Limited	20230818	365	370.95	361.2	362.8	13647	362.8	down	down	correct
503127.BSE	Raja Bahadur International Limited	20230818	3947.95	3947.95	3600	3930	24	3930	down	down	correct
503162.BSE	Reliance Chemotex Industries Limited	20230818	175.4	176.35	174.4	175.5	198	175.5	up	up	correct
503229.BSE	Simplex Realty Limited	20230818	108.5	113.85	106.85	107.33	1107	107.33	down	down	correct
503310.BSE	Swan Energy Limited	20230818	277.95	284.6	266	267.1	525853	267.1	down	down	correct
503349.BSE	The Victoria Mills Limited	20230818	3250.8	3298.55	3195	3289.2	120	3289.2	up	up	correct
503657.BSE	Veer Energy & Infrastructure Limited	20230818	13.49	14	13.2	13.72	152392	13.72	up	up	correct
503722.BSE	Banswara Syntex Limited	20230818	152.85	156	151.1	152.1	5627	152.1	down	down	correct
503804.BSE	Shri Dinesh Mills Limited	20230818	501	520	500.05	519.75	2068	509.7191	up	up	correct
503806.BSE	SRF Limited	20230818	2294.55	2295.65	2268.35	2275.75	7638	2275.75	down	down	correct
503811.BSE	Siyaram Silk Mills Limited	20230818	528.15	530	524.3	527.1	8296	527.1	down	down	correct
503816.BSE	Swadeshi Polytex Limited	20230818	43.43	43.43	43.43	43.43	3188	43.43
503960.BSE	Bharat Bijlee Limited	20230818	3806.3	3808	3740.05	3765.1	1746	3765.1	down	down	correct
504028.BSE	GEE Limited	20230818	67.75	68.2	66.4	66.64	14974	66.64	down	down	correct
504058.BSE	Indo National Limited	20230818	411	420	400.1	415.05	1447	415.05	up	up	correct
504067.BSE	Zensar Technologies Limited	20230818	512.3	512.5	498.3	505.05	104205	505.05	down	down	correct
504076.BSE	Jyoti Limited	20230818	39.75	40.2	36.5	39.86	53457	39.86	up	down	incorrect
504084.BSE	Kaycee Industries Limited	20230818	11088	11350	10901	11050	21	11050	down	down	correct
504092.BSE	Indokem Limited	20230818	88.5	91.7	87.5	90.45	4343	90.45	up	up	correct
504093.BSE	Panasonic Energy India Co. Ltd	20230818	349.9	349.9	335	338.6	2857	338.6	down	down	correct
504112.BSE	Nelco Limited	20230818	801.1	819	792.1	798.75	10531	798.75	down	down	correct
504132.BSE	Permanent Magnets Limited	20230818	1600	1600	1530	1578.7	8896	1577.2355	down	down	correct
504176.BSE	High Energy Batteries (India) Limited	20230818	535.8	535.8	535.8	535.8	4565	535.8
504180.BSE	The Standard Batteries Limited	20230818	30	31	29.7	30.3	1627	30.3	up	up	correct
504220.BSE	W.S. Industries (India) Limited	20230818	110.6	110.6	110.6	110.6	5166	110.6
504240.BSE	Delton Cables Limited	20230818	109.2	120.6	109.2	117.75	10470	117.75	up	up	correct
504258.BSE	Lakshmi Electrical Control Systems Limited	20230818	1469.45	1469.45	1469.45	1469.45	1367	1469.45
504286.BSE	Delta Manufacturing Limited	20230818	77.23	83	77.22	81.76	3314	81.76	up	up	correct
504340.BSE	Confidence Finance and Trading Limited	20230818	4.87	4.87	4.87	4.87	10038	4.87
504351.BSE	Empower India Limited	20230818	0.69	0.69	0.69	0.69	245813	0.69
504378.BSE	Nyssa Corporation Limited	20230818	5.8	5.95	5.25	5.32	315893	5.32	down	down	correct
504605.BSE	Uni Abex Alloy Products Limited	20230818	1828.85	1828.85	1767.1	1825.65	10175	1805.65	down	down	correct
504614.BSE	Sarda Energy & Minerals Limited	20230818	194.05	200.55	191.4	199.75	82761	199.75	up	up	correct
504646.BSE	Bhagwati Autocast Limited	20230818	423.9	423.9	407	409.35	619	409.35	down	down	correct
504697.BSE	Galada Power and Telecommunication Limited	20230818	2.25	2.25	2.25	2.25	8344	2.25
504786.BSE	Investment & Precision Castings Limited	20230818	438.95	455	438.1	449	26566	449	up	down	incorrect
504810.BSE	Informed Technologies India Limited	20230818	50	50	47.65	49.1	591	49.1	down	down	correct
504840.BSE	Kaira Can Company Limited	20230818	2305.8	2364.9	2305.8	2364.9	51	2364.9	up	down	incorrect
504879.BSE	Orient Abrasives Limited	20230818	32.34	32.45	31.62	32.01	2579	32.01	down	down	correct
504882.BSE	National Standard (india) Ltd	20230818	4521.05	4587.95	4512	4587	10	4587	up	down	incorrect
504908.BSE	Duncan Engineering Limited	20230818	475	475	456	459.5	322	459.5	down	down	correct
504959.BSE	Stovec Industries Limited	20230818	2638.35	2649.5	2590	2636.7	10687	2479.7	down	down	correct
504961.BSE	Tayo Rolls Limited	20230818	84.72	84.72	84.72	84.72	0	84.72
504966.BSE	The Tinplate Company of India Limited	20230818	367.2	367.2	355.55	357.85	16578	357.85	down	down	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20230818	919.3	920.75	886.1	899.95	6742	899.95	down	down	correct
504988.BSE	Welcast Steels Limited	20230818	815	825	789.5	789.5	114	789.5	down	down	correct
505029.BSE	Atlas Cycles (Haryana) Limited	20230818	29	29	29	29	0	29
505036.BSE	Automobile Corporation of Goa Limited	20230818	1450	1480	1418	1430.85	9256	1430.85	down	down	correct
505075.BSE	Setco Automotive Limited	20230818	6.8	6.95	6.71	6.82	11649	6.82	up	up	correct
505141.BSE	Scooters India Limited	20230818	30.4	30.4	29.5	29.56	2812	29.56	down	up	incorrect
505160.BSE	Talbros Automotive Components Limited	20230818	1040.05	1079	1035	1057.15	4171	1057.15	up	down	incorrect
505163.BSE	ZF Steering Gear (India) Limited	20230818	795.65	818.8	795.65	799.85	2583	799.85	up	up	correct
505192.BSE	SML Isuzu Limited	20230818	1325	1342.75	1271.3	1312.35	7660	1312.35	down	down	correct
505196.BSE	TIL Limited	20230818	274.3	274.3	270	270	3269	270	down	down	correct
505200.BSE	Eicher Motors Limited	20230818	3297.7	3369.65	3275.55	3349.35	17528	3349.35	up	up	correct
505216.BSE	Alfred Herbert (India) Limited	20230818	798	800	731	790	129	790	down	down	correct
505242.BSE	Dynamatic Technologies Limited	20230818	3890	3913.8999	3799	3830	1574	3830	down	down	correct
505250.BSE	G. G. Dandekar Machine Works Limited	20230818	58.35	60.5	58.35	59.99	359	59.99	up	up	correct
505255.BSE	GMM Pfaudler Limited	20230818	1350	1543	1350	1510.55	6472754	1510.55	up	down	incorrect
505302.BSE	Lakshmi Automatic Loom Works Limited	20230818	999.45	1018	950	1014.2	251	1014.2	up	up	correct
505355.BSE	Nesco Limited	20230818	678.95	681.9	662.95	668.45	2535	668.45	down	down	correct
505358.BSE	Integra Engineering India Limited	20230818	221.25	239.75	215.6	234.05	65209	234.05	up	up	correct
505368.BSE	Revathi Equipment Limited	20230818	1614	1614	1588	1588.1	96	1588.1	down	down	correct
505509.BSE	Responsive Industries Limited	20230818	226.35	230.7	222.7	228.6	61734	228.6	up	up	correct
505523.BSE	Maharashtra Corporation Limited	20230818	1.14	1.15	1.09	1.11	517832	1.11	down	up	incorrect
505533.BSE	Westlife Development Limited	20230818	924.65	932.4	918	921.15	3186	921.15	down	down	correct
505590.BSE	SVP Global Ventures Limited	20230818	9.24	9.24	8.95	8.95	272498	8.95	down	down	correct
505650.BSE	Skyline Millars Limited	20230818	11.02	11.34	10.5	10.6	2739	10.6	down	up	incorrect
505681.BSE	Bimetal Bearings Limited	20230818	562	570	550	557	2388	557	down	down	correct
505693.BSE	La Tim Metal & Industries Limited	20230818	13.15	13.15	12.51	12.85	19316	12.85	down	up	incorrect
505700.BSE	Elecon Engineering Company Limited	20230818	823.95	851.55	816.7	828.5	34999	828.5	up	down	incorrect
505712.BSE	Him Teknoforge Limited	20230818	130.5	138.9	127.3	129.85	9807	129.85	down	down	correct
505714.BSE	Gabriel India Limited	20230818	226	252	225	247.85	334192	247.85	up	down	incorrect
505720.BSE	Hercules Hoists Limited	20230818	322.1	323.45	306	310.35	5945	310.35	down	down	correct
505726.BSE	IFB Industries Limited	20230818	897	922.3	886	894.65	6630	894.65	down	down	correct
505729.BSE	Singer India Limited	20230818	76.43	76.99	75	75.21	151305	75.21	down	up	incorrect
505737.BSE	International Combustion (India) Limited	20230818	905.5	911	905.5	911	8252	908.0929	up	up	correct
505750.BSE	Jost's Engineering Company Limited	20230818	378.9	392.75	378.9	392.75	3308	392.75	up	up	correct
505790.BSE	Schaeffler India Limited	20230818	2997.85	3006.65	2954	2988.15	2602	2988.15	down	down	correct
505800.BSE	Rane Holdings Limited	20230818	996.5	1009.15	986.8	1003.6	791	1003.6	up	down	incorrect
505827.BSE	SNL Bearings Limited	20230818	334	341	330.05	334.95	3018	334.95	up	up	correct
505840.BSE	Jaipan Industries Limited	20230818	37.84	38.7	35.95	36.61	20633	36.61	down	down	correct
505850.BSE	Mangal Credit & Fincorp Ltd	20230818	103.5	106	101.1	104	10294	104	up	down	incorrect
505854.BSE	TRF Limited	20230818	191	221.9	190.5	208.5	303030	208.5	up	down	incorrect
505872.BSE	WPIL Limited	20230818	3080	3180	2924.55	2962.15	20217	2962.15	down	up	incorrect
505890.BSE	Kennametal India Limited	20230818	2690.7	2731.5	2659.2	2713.95	332	2713.95	up	up	correct
505893.BSE	Hindustan Hardy Limited	20230818	422	422	400	401.1	1367	401.1	down	down	correct
505978.BSE	Triton Valves Limited	20230818	1637	1705	1618	1689.25	2186	1689.25	up	down	incorrect
506022.BSE	Prakash Industries Limited	20230818	89.15	91.06	89	90.13	700968	90.13	up	up	correct
506074.BSE	Arshiya Limited	20230818	3.95	4.02	3.88	3.88	36307	3.88	down	down	correct
506076.BSE	Grindwell Norton Limited	20230818	2273.9	2297.05	2163.7	2190.85	3695	2190.85	down	down	correct
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20230818	78.06	84.5	78.01	84.5	49	84.5	up	up	correct
506109.BSE	Genesys International Corporation Limited	20230818	284.6	292.75	281.75	289.5	51772	289.5	up	up	correct
506146.BSE	Visagar Polytex Limited	20230818	0.95	0.96	0.92	0.94	231353	0.94	down	down	correct
506184.BSE	Kanani Industries Limited	20230818	7.15	7.25	7.15	7.2	11007	7.2	up	up	correct
506194.BSE	Arihant Superstructures Limited	20230818	165	172.1	165	169.45	37743	169.45	up	up	correct
506197.BSE	Bliss GVS Pharma Limited	20230818	92.33	96.87	91.55	93.31	1146267	93.31	up	up	correct
506222.BSE	INEOS Styrolution India Limited	20230818	1069.95	1084	1055	1075.4	4935	1075.4	up	up	correct
506235.BSE	Alembic Limited	20230818	80.66	81.4	79.69	79.89	41745	79.89	down	up	incorrect
506248.BSE	Amines & Plasticizers Limited	20230818	107	109	104	105.4	96827	105.4	down	down	correct
506260.BSE	Anuh Pharma Limited	20230818	138	138.7	133.3	135.2	30979	135.2	down	down	correct
506261.BSE	Modison Metals Limited	20230818	73	77	73	77	3873	77	up	up	correct
506285.BSE	Bayer CropScience Limited	20230818	4812.7	4812.7	4717	4737.05	559	4737.05	down	up	incorrect
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20230818	312	314.3	305.65	308.9	6023	308.9	down	down	correct
506480.BSE	GOCL Corporation Limited	20230818	406.6	418.5	400	415.6	18106	415.6	up	up	correct
506520.BSE	Jayshree Chemicals Limited	20230818	7.12	7.4	6.91	7.2	19654	7.2	up	up	correct
506528.BSE	Keltech Energies Limited	20230818	1616	1650	1592	1610.95	651	1610.95	down	up	incorrect
506530.BSE	Kemp and Company Limited	20230818	861	861	861	861	2	861
506532.BSE	Nitta Gelatin India Limited	20230818	887.5	887.5	862.95	867	9185	867	down	down	correct
506590.BSE	Phillips Carbon Black Limited	20230818	155.5	157.2	153	153.85	282096	153.85	down	up	incorrect
506605.BSE	Polychem Limited	20230818	1633	1675	1633	1633	138	1633
506642.BSE	Sadhana Nitro Chem Limited	20230818	84.9	85.5	82.69	84.09	18668	84.09	down	up	incorrect
506655.BSE	Sudarshan Chemical Industries Limited	20230818	497.85	507.9	489.3	498.55	17694	498.55	up	up	correct
506687.BSE	Transpek Industry Limited	20230818	1906	1929.9	1900	1902.4	3146	1874.9	down	up	incorrect
506690.BSE	Unichem Laboratories Limited	20230818	403.6	407.25	403	405.85	3895	405.85	up	up	correct
506734.BSE	Mysore Petro Chemicals Limited	20230818	141.5	141.5	131.2	135.15	2070	135.15	down	up	incorrect
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20230818	61.97	61.97	58.2	58.96	29549	58.96	down	down	correct
506820.BSE	AstraZeneca Pharma India Limited	20230818	4134.95	4156.95	4060.25	4097.8	1389	4097.8	down	down	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20230818	58.6	59.5	57.65	58.11	107929	58.11	down	down	correct
506858.BSE	Gujarat Petrosynthese Limited	20230818	34.99	34.99	33.51	34.76	952	34.76	down	down	correct
506879.BSE	Gujarat Themis Biosyn Limited	20230818	805	815	795.5	801.85	12684	801.85	down	down	correct
506910.BSE	Jaysynth Dyestuff (India) Limited	20230818	74.3	76	74.3	74.71	3577	74.71	up	up	correct
506919.BSE	Makers Laboratories Limited	20230818	115.5	117	114	114.35	310	114.35	down	up	incorrect
506981.BSE	Blue Chip Tex Industries Limited	20230818	141.6	141.6	138.1	138.35	347	138.35	down	down	correct
507155.BSE	Jagatjit Industries Limited	20230818	144.3	145.3	134.65	135.55	23846	135.55	down	down	correct
507180.BSE	Kesar Enterprises Limited	20230818	82.4	87.8	79.21	80.53	4055	80.53	down	up	incorrect
507442.BSE	Dharani Sugars and Chemicals Limited	20230818	8.63	8.63	8.63	8.63	0	8.63
507488.BSE	G.M. Breweries Limited	20230818	601.6	604.05	594.3	597.1	1051	597.1	down	down	correct
507490.BSE	Rana Sugars Limited	20230818	25.25	25.25	24.1	24.2	283532	24.2	down	down	correct
507498.BSE	Piccadily Sugar & Allied Industries Limited	20230818	21.5	21.5	20.2	20.71	13774	20.71	down	down	correct
507514.BSE	Som Distilleries & Breweries Limited	20230818	329.05	332.85	316.95	320.45	24465	320.45	down	down	correct
507526.BSE	Associated Alcohols & Breweries Limited	20230818	421.45	442.6	421.45	435.95	39623	435.95	up	up	correct
507552.BSE	Foods and Inns Limited	20230818	177.2	183	176.95	181.65	36386	181.65	up	up	correct
507580.BSE	IVP Limited	20230818	136.05	138.85	136.05	138.3	749	138.3	up	up	correct
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20230818	148.55	148.9	143.1	144.55	3605	144.55	down	down	correct
507621.BSE	Milkfood Limited	20230818	612	614.95	595	597.75	147	597.75	down	down	correct
507645.BSE	Polson Limited	20230818	11999	12390	11960	12155	30	12155	up	down	incorrect
507685.BSE	Wipro Limited	20230818	415.85	416	408	411.75	680449	411.75	down	down	correct
507690.BSE	Orient Beverages Limited	20230818	165	165	155.6	160.2	5819	160.2	down	down	correct
507717.BSE	Dhanuka Agritech Limited	20230818	780.95	783.35	763.15	771.35	1187	771.35	down	up	incorrect
507747.BSE	TTK Healthcare Limited	20230818	1191.5	1193.4	1182.1	1193.35	10317	1193.35	up	down	incorrect
507753.BSE	TGV SRAAC Limited	20230818	91.4	91.4	87.1	87.7	222702	87.7	down	down	correct
507759.BSE	Lime Chemicals Limited	20230818	20.99	22.25	20.99	20.99	19595	20.99
507779.BSE	Kanpur Plastipack Limited	20230818	114.15	136.3	113.75	121.95	19911	121.95	up	up	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20230818	128.1	130	125	125.15	12980	125.15	down	down	correct
507789.BSE	Jagsonpal Pharmaceuticals Limited	20230818	479.85	479.85	455.85	458.35	1484	453.35	down	down	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20230818	61.5	62.5	61	61.75	26601	61.75	up	up	correct
507813.BSE	National Oxygen Limited	20230818	101.1	102	97.8	101.92	2130	101.92	up	up	correct
507815.BSE	Gillette India Limited	20230818	5550.05	5592.1	5490	5501.7	832	5501.7	down	down	correct
507817.BSE	Wires and Fabriks (S.A.) Limited	20230818	159.9	166.85	159	162.5	1747	162.5	up	up	correct
507828.BSE	Ansal Housing Limited	20230818	4.3	4.39	4.27	4.33	54917	4.33	up	down	incorrect
507836.BSE	Mac Charles (India) Limited	20230818	426	440	421.7	431.4	148	431.4	up	up	correct
507864.BSE	Pioneer Investcorp Limited	20230818	32.4	32.4	27.89	29.88	4292	29.88	down	down	correct
507872.BSE	Ashnoor Textile Mills Limited	20230818	38.73	38.73	36.9	38.67	1975	38.67	down	down	correct
507878.BSE	Unitech Limited	20230818	1.42	1.48	1.39	1.47	3808195	1.47	up	up	correct
507880.BSE	VIP Industries Limited	20230818	688.55	695.65	675.2	679.05	36167	679.05	down	down	correct
507910.BSE	Fiberweb (India) Limited	20230818	29.4	32	29.3	31.22	111265	31.22	up	up	correct
507912.BSE	LKP Finance Limited	20230818	96	100.8	96	98.9	2472	98.9	up	down	incorrect
507944.BSE	Bajaj Steel Industries Limited	20230818	1125	1125	1052.8	1115.3	23257	1115.3	down	up	incorrect
507948.BSE	Key Corp Limited	20230818	61.45	61.45	56.1	56.2	3808	56.2	down	up	incorrect
507960.BSE	Gujarat Hotels Limited	20230818	156.5	159.95	154.6	154.75	817	152.778	down	down	correct
507966.BSE	Ras Resorts and Apart Hotels Limited	20230818	46.81	46.81	46.81	46.81	66	46.81
507970.BSE	Paramount Cosmetics (India) Limited	20230818	38.85	43	37.02	37.68	4372	37.68	down	down	correct
507981.BSE	Jindal Hotels Limited	20230818	40.95	42.89	40.95	41.63	1612	41.63	up	up	correct
507998.BSE	Simmonds Marshall Limited	20230818	51.01	53.5	51.01	52.43	9049	52.43	up	up	correct
508136.BSE	B & A Limited	20230818	288.9	288.95	274.9	280	2020	280	down	down	correct
508494.BSE	Warren Tea Limited	20230818	50.97	50.99	49.95	50.03	1339	50.03	down	down	correct
508664.BSE	Best Eastern Hotels Limited	20230818	31.52	31.59	31.52	31.59	1159	31.59	up	down	incorrect
508807.BSE	IST Limited	20230818	689	689	658.5	660	1793	660	down	down	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20230818	4884.9	4890	4829.25	4841.7	4330	4841.7	down	down	correct
508905.BSE	SMIFS Capital Markets Limited	20230818	43	43	39.51	39.51	2445	39.51	down	down	correct
508906.BSE	Everest Industries Limited	20230818	1029.5	1068.9	1004.45	1053.1	2503	1053.1	up	up	correct
508918.BSE	Greycells Education Limited	20230818	24.02	24.02	22.01	24	127	24	down	down	correct
508941.BSE	Panasonic Carbon India Co. Limited	20230818	462.5	465	440	446.65	6724	446.65	down	down	correct
508954.BSE	Finkurve Financial Services Limited	20230818	72.7	72.7	69.52	71.11	418	71.11	down	down	correct
508969.BSE	Sulabh Engineers & Services Limited	20230818	3.89	3.92	3.83	3.92	35244	3.92	up	up	correct
508989.BSE	Navneet Education Limited	20230818	154.15	157.4	149.6	156.35	85770	156.35	up	up	correct
508996.BSE	Satra Properties (India) Limited	20230818	0.99	0.99	0.91	0.99	36173	0.99
509009.BSE	Ausom Enterprise Limited	20230818	70	81.05	68.61	73.96	14842	73.96	up	up	correct
509040.BSE	Netlink Solutions (India) Limited	20230818	83.24	83.24	83.24	83.24	432	83.24
509048.BSE	Lancor Holdings Limited	20230818	39.86	39.86	36.11	39.44	70269	39.44	down	down	correct
509053.BSE	Banas Finance Limited	20230818	16	16.4	15.64	15.97	109332	15.97	down	down	correct
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20230818	17.34	17.85	16.22	17.85	6419	17.85	up	up	correct
509077.BSE	Pressman Advertising Limited	20230818	209	212.9	204.6	212.9	11102	212.9	up	up	correct
509079.BSE	Gufic Biosciences Limited	20230818	263.95	273.9	263.05	263.45	13470	263.45	down	down	correct
509152.BSE	GRP Limited	20230818	3513.1499	3690	3513.1499	3525.1499	33	3525.1499	up	up	correct
509162.BSE	Indag Rubber Limited	20230818	158	158	145.2	150.75	58314	150.75	down	up	incorrect
509196.BSE	M M Rubber Company Limited	20230818	128.5	132.4	122.25	125.45	4513	125.45	down	down	correct
509220.BSE	PTL Enterprises Limited	20230818	33.3	33.38	33.1	33.12	14005	33.12	down	down	correct
509243.BSE	TVS Srichakra Limited	20230818	2848.8	2866.05	2768.65	2778.95	1027	2778.95	down	down	correct
509438.BSE	Benares Hotels Limited	20230818	5100	5400	5001.25	5071.95	765	5071.95	down	down	correct
509449.BSE	Bhagawati Oxygen Limited	20230818	37.4	37.4	35.5	36	1482	36	down	down	correct
509470.BSE	Bombay Oxygen Investments Limited	20230818	11636	12200	11636	11864	72	11864	up	up	correct
509472.BSE	Cravatex Limited	20230818	399.7	402.5	387.1	396.65	1150	396.65	down	down	correct
509480.BSE	Berger Paints India Limited	20230818	705	708	698.2	705.05	67746	705.05	up	up	correct
509486.BSE	Caprihans India Limited	20230818	214	214	209.75	209.75	11282	209.75	down	down	correct
509488.BSE	Graphite India Limited	20230818	430.95	435.9	428.4	431.9	16632	431.9	up	up	correct
509525.BSE	Empire Industries Limited	20230818	828.95	828.95	792	799.9	2181	799.9	down	up	incorrect
509546.BSE	Graviss Hospitality Limited	20230818	26.6	27.15	25.01	25.6	10331	25.6	down	down	correct
509557.BSE	Garware Technical Fibres Limited	20230818	3198.9	3201.75	3161.5	3166.95	655	3166.95	down	down	correct
509563.BSE	Garware Marine Industries Limited	20230818	8.42	8.42	8.01	8.01	1600	8.01	down	down	correct
509567.BSE	Goa Carbon Limited	20230818	517.75	520.75	498.9	504.8	11269	504.8	down	down	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20230818	461.85	470	446	446	1006	446	down	down	correct
509631.BSE	HEG Limited	20230818	1730	1747.15	1691	1697.45	13192	1656.9801	down	down	correct
509635.BSE	Hindustan Composites Limited	20230818	415.95	425.4	402.4	405.2	2950	405.2	down	up	incorrect
509709.BSE	International Conveyors Limited	20230818	72	73.8	69.05	69.49	50988	69.49	down	down	correct
509715.BSE	Jay Shree Tea & Industries Limited	20230818	98.44	98.9	93.1	94.58	23390	94.58	down	down	correct
509820.BSE	Huhtamaki India Limited	20230818	256.65	257.8	250	251.7	1588	251.7	down	down	correct
509835.BSE	Premier Synthetics Limited	20230818	14	14	13.42	13.74	1106	13.74	down	up	incorrect
509895.BSE	Hindoostan Mills Limited	20230818	228	228	219.05	225.9	215	225.9	down	down	correct
509930.BSE	The Supreme Industries Limited	20230818	4360	4420.5	4322.25	4350.9	9770	4350.9	down	down	correct
509966.BSE	VST Industries Limited	20230818	3439.95	3459.95	3418.7	3459.95	223	3459.95	up	up	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20230818	5.65	5.88	5.55	5.66	88605	5.66	up	up	correct
511012.BSE	Yamini Investments Company Limited	20230818	0.68	0.68	0.66	0.68	2182327	0.68
511066.BSE	Sakthi Finance Limited	20230818	31.95	31.95	31.02	31.13	2379	31.13	down	down	correct
511076.BSE	Sat Industries Limited	20230818	136.49	136.8	131.55	132.38	158792	132.38	down	down	correct
511108.BSE	Shiva Texyarn Limited	20230818	142.6	152.55	141.7	147.5	5013	147.5	up	up	correct
511116.BSE	Quadrant Televentures Limited	20230818	0.97	0.97	0.93	0.95	260821	0.95	down	down	correct
511131.BSE	Kamanwala Housing Construction Limited	20230818	8.8	9.45	8.8	9	6500	9	up	up	correct
511147.BSE	Wall Street Finance Limited	20230818	51	55	50.08	50.77	8049	50.77	down	up	incorrect
511196.BSE	Can Fin Homes Limited	20230818	735.55	737.75	722.25	725.75	32038	725.75	down	down	correct
511355.BSE	India Cements Capital Limited	20230818	12.52	12.52	12.28	12.28	2494	12.28	down	up	incorrect
511359.BSE	Ad-Manum Finance Limited	20230818	48.45	48.45	43.2	44.3	822	44.3	down	up	incorrect
511377.BSE	Mehta Integrated Finance Limited	20230818	18.05	18.95	18.05	18.95	2823	18.95	up	up	correct
511389.BSE	Videocon Industries Limited	20230818	7.25	7.25	7.25	7.25	0	7.25
511391.BSE	Inter Globe Finance Limited	20230818	28.99	28.99	27.61	27.62	1777	27.62	down	up	incorrect
511411.BSE	Shristi Infrastructure Development Corporation Limited	20230818	22	23.1	22	22.8	104	22.8	up	down	incorrect
511413.BSE	Crest Ventures Limited	20230818	228.2	245.35	224.55	241.9	45860	241.9	up	up	correct
511431.BSE	Vakrangee Limited	20230818	16.26	16.52	15.92	16.12	4340826	16.12	down	down	correct
511441.BSE	Gujarat Credit Corporation Limited	20230818	20.89	20.89	19.9	20.7	421	20.7	down	up	incorrect
511451.BSE	Dharani Finance Limited	20230818	5.45	5.48	5.21	5.48	2325	5.48	up	down	incorrect
511463.BSE	Alexander Stamps and Coin Limited	20230818	15.55	15.99	15.01	15.5	23902	15.5	down	down	correct
511473.BSE	Indbank Merchant Banking Services Limited	20230818	31.4	32.56	30.22	31.19	117192	31.19	down	down	correct
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20230818	32.99	32.99	30.11	31.03	10457	31.03	down	down	correct
511505.BSE	Capital Trust Limited	20230818	102.5	105	99.2	100.75	4778	100.75	down	up	incorrect
511509.BSE	Vivo Bio Tech Limited	20230818	27	30	27	28	5037	28	up	down	incorrect
511523.BSE	Veerhealth Care Limited	20230818	42.8	42.8	40.2	41.76	29615	41.76	down	up	incorrect
511525.BSE	Pan India Corporation Limited	20230818	1.93	2.05	1.93	1.98	88593	1.98	up	up	correct
511533.BSE	Sahara Housingfina Corporation Limited	20230818	101.2	101.2	101.2	101.2	3	101.2
511549.BSE	Morarka Finance Limited	20230818	143	143	135	135.9	1561	135.9	down	down	correct
511551.BSE	Monarch Networth Capital Limited	20230818	320.65	331.6	316.1	329.6	34485	329.6	up	up	correct
511557.BSE	Pro Fin Capital Services Ltd	20230818	1.02	1.13	1	1.07	1817666	1.07	up	up	correct
511559.BSE	Times Guaranty Limited	20230818	56.44	66	56.4	63.51	57658	63.51	up	up	correct
511571.BSE	Som Datt Finance Corporation Limited	20230818	148.95	164.55	148.95	164.55	44203	164.55	up	up	correct
511593.BSE	Libord Finance Limited	20230818	5.75	5.75	5.75	5.75	7	5.75
511601.BSE	Yash Management & Satellite Ltd	20230818	13.37	13.37	12.37	12.52	2676	12.52	down	down	correct
511605.BSE	Arihant Capital Markets Limited	20230818	54	54	53	53.75	19143	53.75	down	down	correct
511609.BSE	ISL Consulting Limited	20230818	28.94	28.94	23.83	26.47	4544	26.47	down	down	correct
511611.BSE	DCM Financial Services Limited	20230818	4.29	4.29	4.29	4.29	1	4.29
511628.BSE	IM+ Capitals Limited	20230818	484	484	483	483	108	483	down	up	incorrect
511658.BSE	Nettlinx Limited	20230818	96	96.01	94.08	95.99	4217	95.99	down	up	incorrect
511672.BSE	Scan Steels Limited	20230818	36.5	37.2	36	36.75	16394	36.75	up	up	correct
511676.BSE	GIC Housing Finance Limited	20230818	181.7	181.9	179.25	180.2	22062	175.7701	down	down	correct
511702.BSE	Parsharti Investment Limited	20230818	31.88	31.88	31.88	31.88	507	31.88
511714.BSE	Nimbus Projects Limited	20230818	34.8	34.8	34	34	230	34	down	down	correct
511724.BSE	Baid Leasing and Finance Co. Ltd	20230818	38.11	38.34	37.53	38.04	106991	38.04	down	down	correct
511726.BSE	Vipul Limited	20230818	16.42	16.89	15.98	16.14	1770	16.14	down	up	incorrect
511728.BSE	K Z Leasing and Finance Limited	20230818	19.26	19.26	19.26	19.26	489	19.26
511736.BSE	Ushdev International Limited	20230818	1.89	1.89	1.89	1.89	30273	1.89
511742.BSE	Ugro Capital Limited	20230818	305	307	298	305.25	26334	305.25	up	up	correct
511754.BSE	Shalibhadra Finance Limited	20230818	268	278	268	271.25	6077	271.25	up	up	correct
511758.BSE	Mansi Finance (Chennai) Limited	20230818	45.5	45.5	45.5	45.5	1	45.5
511764.BSE	Upasana Finance Limited	20230818	42.04	42.04	38.53	42	701	42	down	up	incorrect
511766.BSE	Muthoot Capital Services Limited	20230818	346.05	350.35	341.65	349.85	889	349.85	up	up	correct
511768.BSE	Master Trust Limited	20230818	304.9	308.45	301.7	304.5	8296	304.5	down	up	incorrect
512018.BSE	Cni Research Limited	20230818	1.9	2.05	1.9	1.97	62564	1.97	up	down	incorrect
512020.BSE	Saraswati Commercial (India) Limited	20230818	2798	2839	2740	2755.2	175	2755.2	down	down	correct
512048.BSE	Luharuka Media & Infra Limited	20230818	3.34	3.38	3.12	3.23	203846	3.23	down	down	correct
512068.BSE	Deccan Gold Mines Limited	20230818	89.12	92	86.11	86.74	507433	86.74	down	down	correct
512093.BSE	Cranes Software International Limited	20230818	3.42	3.5	3.11	3.12	135522	3.12	down	down	correct
512175.BSE	Vama Industries Limited	20230818	4.7	5	4.7	4.74	169246	4.74	up	up	correct
512179.BSE	Sunteck Realty Limited	20230818	373.95	376.95	367.3	369.7	20099	369.7	down	down	correct
512247.BSE	Ashirwad Capital Limited	20230818	3.62	3.65	3.62	3.63	55952	3.63	up	up	correct
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20230818	2.85	2.87	2.72	2.75	66583	2.75	down	down	correct
512267.BSE	Media Matrix Worldwide Limited	20230818	16.63	17	15.9	16.15	269332	16.15	down	down	correct
512279.BSE	N2N Technologies Limited	20230818	8.93	8.93	8.93	8.93	11	8.93
512289.BSE	Shirpur Gold Refinery Limited	20230818	5.02	5.02	5.02	5.02	0	5.02
512296.BSE	Bhagyanagar India Limited	20230818	65.02	69.23	65.02	67.09	15958	67.09	up	up	correct
512379.BSE	Cressanda Solutions Limited	20230818	26.47	27.4	26.11	26.72	4147837	26.72	up	up	correct
512393.BSE	Shardul Securities Limited	20230818	103.41	103.41	103.26	103.41	4460	103.41
512437.BSE	Apollo Finvest (India) Limited	20230818	526	538	504.85	519.6	2320	519.6	down	down	correct
512453.BSE	Shri Jagdamba Polymers Limited	20230818	639.05	648	620	627.1	1971	627.1	down	down	correct
512455.BSE	Lloyds Metals and Energy Limited	20230818	568.2	592	526.3	570.55	159375	570.55	up	down	incorrect
512463.BSE	Shree Global Tradefin Limited	20230818	34.5	35.25	32.78	32.86	2919409	32.86	down	up	incorrect
512477.BSE	Betex India Limited	20230818	145.5	150	145.5	150	507	150	up	up	correct
512493.BSE	Garnet International Limited	20230818	43.44	44	42.01	42.2	27156	42.2	down	up	incorrect
512499.BSE	Shalimar Productions Limited	20230818	0.49	0.49	0.49	0.49	3104949	0.49
512519.BSE	Donear Industries Limited	20230818	89.49	91.3	88.1	89.63	2822	89.63	up	down	incorrect
512527.BSE	Super Sales India Limited	20230818	1130	1130	1079	1079	315	1079	down	down	correct
512529.BSE	Sequent Scientific Limited	20230818	89.99	90.18	87.45	87.76	130848	87.76	down	down	correct
512531.BSE	The State Trading Corporation of India Ltd	20230818	94	94	90.25	90.43	3439	90.43	down	down	correct
512553.BSE	Zenith Exports Limited	20230818	115	115	104.5	109.9	350	109.9	down	down	correct
512573.BSE	Avanti Feeds Limited	20230818	406.05	408.85	400.5	401.1	14595	401.1	down	down	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20230818	36.6	37.9	35.33	37.5	1967	37.5	up	down	incorrect
512608.BSE	Bhandari Hosiery Exports Limited	20230818	5.24	5.25	5.15	5.22	141940	5.22	down	up	incorrect
512618.BSE	RLF Limited	20230818	5.91	5.91	5.88	5.88	658	5.88	down	up	incorrect
512626.BSE	Orbit Exports Limited	20230818	171	179.8	170.55	172.2	6103	172.2	up	down	incorrect
512634.BSE	Savera Industries Limited	20230818	81.2	84.89	78.01	80.67	8421	80.67	down	down	correct
513005.BSE	VBC Ferro Alloys Limited	20230818	46.58	48.88	46.44	48	5406	48	up	up	correct
513023.BSE	Nava Bharat Ventures Limited	20230818	386	396.95	383.85	393.95	61722	393.95	up	up	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20230818	44.26	47.38	44.26	45.01	109	45.01	up	up	correct
513059.BSE	G.S. Auto International Limited	20230818	19.75	19.75	18.9	19.32	6425	19.32	down	down	correct
513063.BSE	Trans Freight Containers Limited	20230818	22.47	22.47	20.43	21.5	3941	21.5	down	down	correct
513097.BSE	Shivalik Bimetal Controls Limited	20230818	516.55	531.3	506.55	517.55	35193	517.55	up	up	correct
513119.BSE	ABC Gas (International) Limited	20230818	39.17	40.2	38.9	39	2750	39	down	down	correct
513121.BSE	Oricon Enterprises Limited	20230818	24.35	24.48	23.1	23.48	21922	23.48	down	down	correct
513252.BSE	Jay Ushin Limited	20230818	790	793	761	793	138	793	up	up	correct
513349.BSE	Ajmera Realty & Infra India Limited	20230818	368.75	372	361.15	367.5	69201	367.5	down	up	incorrect
513353.BSE	Cochin Minerals and Rutile Limited	20230818	241	247	231.25	240.4	66496	240.4	down	down	correct
513361.BSE	India Steel Works Limited	20230818	2.33	2.35	2.24	2.33	485656	2.33
513369.BSE	Rajkumar Forge Limited	20230818	75.6	76.85	71.25	71.25	8795	71.25	down	up	incorrect
513375.BSE	Carborundum Universal Limited	20230818	1072	1102	1068.3	1088.85	28475	1088.85	up	down	incorrect
513377.BSE	MMTC Limited	20230818	38.51	39.49	37.61	37.85	364222	37.85	down	down	correct
513397.BSE	Vallabh Steels Limited	20230818	5.41	5.41	5.41	5.41	1	5.41
513401.BSE	Ashiana Ispat Limited	20230818	28.78	29.98	28.78	29.32	18686	29.32	up	up	correct
513418.BSE	Smiths & Founders (India) Limited	20230818	4	4	3.72	3.92	16975	3.92	down	down	correct
513434.BSE	Tata Metaliks Limited	20230818	853.3	872.25	850	861.35	9535	861.35	up	up	correct
513456.BSE	Kanishk Steel Industries Limited	20230818	30.89	30.89	27.75	29	9090	29	down	down	correct
513472.BSE	Simplex Castings Limited	20230818	61	62.45	59.25	60.75	7918	60.75	down	up	incorrect
513488.BSE	Shree Steel Wire Ropes Limited	20230818	32.9	34.94	31.61	33.97	2765	33.97	up	up	correct
513498.BSE	Southern Magnesium and Chemicals Limited	20230818	108.83	108.83	108.83	108.83	524	108.83
513509.BSE	Kalyani Forge Limited	20230818	271.95	271.95	271.95	271.95	275	271.95
513511.BSE	Panchmahal Steel Limited	20230818	123.95	123.95	121	121.1	12447	121.1	down	down	correct
513513.BSE	Aditya Ispat Limited	20230818	8.25	8.29	8.15	8.29	5294	8.29	up	up	correct
513515.BSE	S.R. Industries Limited	20230818	1.33	1.33	1.22	1.32	73680	1.32	down	up	incorrect
513517.BSE	Steelcast Limited	20230818	564	573.55	561	565.7	6698	565.7	up	up	correct
513519.BSE	Pitti Engineering Limited	20230818	504.95	506.65	489.3	491.4	6917	491.4	down	down	correct
513528.BSE	Glittek Granites Limited	20230818	2.6	2.89	2.6	2.87	2472	2.87	up	up	correct
513532.BSE	Pradeep Metals Limited	20230818	171.95	171.95	159.15	164.15	35214	164.15	down	down	correct
513536.BSE	Gujarat Natural Resources Limited	20230818	14.4	14.4	13.86	13.94	70978	13.94	down	down	correct
513548.BSE	Sharda Ispat Limited	20230818	105.06	105.06	105.06	105.06	648	105.06
513554.BSE	Mahamaya Steel Industries Limited	20230818	67.5	67.5	65	66.99	2104	66.99	down	down	correct
513642.BSE	Axel Polymers Limited	20230818	51.96	51.96	47.31	48.26	5816	48.26	down	down	correct
513683.BSE	NLC India Limited	20230818	127.7	129.4	119	123.4	222956	123.4	down	down	correct
513691.BSE	JMT Auto Limited	20230818	1.35	1.35	1.35	1.35	0	1.35
513693.BSE	K I C Metaliks Limited	20230818	48.11	49.99	46.1	47.11	38824	47.11	down	down	correct
513699.BSE	Solid Stone Company Limited	20230818	26	27.49	25.45	26.19	140	26.19	up	down	incorrect
513709.BSE	Shilp Gravures Limited	20230818	127.8	128.95	126	127.95	105022	127.95	up	down	incorrect
513713.BSE	White Organic Agro Limited	20230818	7.19	7.25	7.05	7.09	59471	7.09	down	down	correct
514010.BSE	Himachal Fibres Limited	20230818	6.54	6.54	6.54	6.54	28954	6.54
514030.BSE	Deepak Spinners Limited	20230818	249.7	249.7	240.5	242.9	10087	242.9	down	down	correct
514036.BSE	Loyal Textile Mills Limited	20230818	661.95	723	652.8	658.2	3181	658.2	down	down	correct
514043.BSE	Himatsingka Seide Limited	20230818	135.5	145.15	135.5	142.25	117562	142.25	up	up	correct
514045.BSE	BSL Limited	20230818	160.4	167.75	160.4	161.15	1293	161.15	up	up	correct
514087.BSE	PBM Polytex Limited	20230818	87.97	87.97	85.6	86.54	1831	86.54	down	down	correct
514138.BSE	Suryalata Spinning Mills Limited	20230818	746.45	754	746.45	746.45	36932	746.45
514142.BSE	T.T. Limited	20230818	84.6	86.3	83.25	83.37	3868	83.37	down	down	correct
514162.BSE	Welspun India Limited	20230818	115	116.6	112.8	114.5	122106	114.5	down	up	incorrect
514165.BSE	Indian Acrylics Limited	20230818	10.98	11.98	10.98	10.99	846679	10.99	up	up	correct
514171.BSE	Ceeta Industries Ltd	20230818	35.25	35.25	32.3	32.41	303	32.41	down	up	incorrect
514175.BSE	Vardhman Polytex Limited	20230818	70.75	70.75	70.75	70.75	27643	70.75
514211.BSE	Sumeet Industries Limited	20230818	2.18	2.18	2.18	2.18	0	2.18
514215.BSE	Binny Limited	20230818	246.5	246.5	240	242.95	4526	242.95	down	down	correct
514264.BSE	Seasons Textiles Limited	20230818	14.67	14.67	13.29	14.24	1583	14.24	down	up	incorrect
514266.BSE	Zenith Fibres Limited	20230818	64	65.85	62	62.83	2800	62.83	down	down	correct
514272.BSE	Bhilwara Spinners Limited	20230818	53.5	53.98	51.5	53	5747	53	down	down	correct
514300.BSE	Pioneer Embroideries Limited	20230818	45.94	48.21	44.92	47.02	36867	47.02	up	up	correct
514302.BSE	Vippy Spinpro Limited	20230818	150	152	145.55	149.4	1255	149.4	down	down	correct
514322.BSE	Kamadgiri Fashion Limited	20230818	101	101	93	95.15	233	95.15	down	down	correct
514330.BSE	One Global Service Provider Limited	20230818	37.06	37.5	36	36.01	567	36.01	down	down	correct
514332.BSE	Neo Infracon Limited	20230818	9.64	9.64	9.64	9.64	501	9.64
514412.BSE	Sarup Industries Limited	20230818	21.9	21.9	21.9	21.9	0	21.9
514418.BSE	Mangalam Organics Limited	20230818	424	426.85	417	420.55	333	420.55	down	down	correct
514428.BSE	Hindustan Adhesives Limited	20230818	298	315.1	292.2	308.35	24427	308.35	up	up	correct
514442.BSE	Sri KPR Industries Limited	20230818	16.99	16.99	16.02	16.7	2805	16.7	down	down	correct
514448.BSE	Jyoti Resins and Adhesives Limited	20230818	1497.9	1540	1497.85	1506.5	11746	1506.5	up	down	incorrect
514450.BSE	Mahalaxmi Rubtech Limited	20230818	151.05	157	151.05	156.5	232	156.5	up	up	correct
514470.BSE	Winsome Textile Industries Limited	20230818	56.25	56.25	54.21	54.56	4570	54.56	down	down	correct
515030.BSE	Asahi India Glass Limited	20230818	502	511	495	497.5	5698	497.5	down	down	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20230818	103.45	103.45	100.5	101.1	48472	101.1	down	up	incorrect
515055.BSE	Anant Raj Limited	20230818	200	202	196.05	197.2	31204	197.2	down	down	correct
515059.BSE	Madhusudan Industries Limited	20230818	39.08	39.08	39.08	39.08	22546	39.08
515085.BSE	Restile Ceramics Limited	20230818	4.19	4.25	4.04	4.24	16317	4.24	up	up	correct
515127.BSE	Ramasigns Industries Limited	20230818	3	3.06	2.81	2.81	13179	2.81	down	down	correct
515147.BSE	Haldyn Glass Limited	20230818	97.1	100.6	97	98.34	84731	98.34	up	up	correct
516003.BSE	Duroply Industries Limited	20230818	188	190.9	179.35	186.1	1409	186.1	down	up	incorrect
516016.BSE	Shreyans Industries Limited	20230818	226	226	222.45	222.45	3621	222.45	down	down	correct
516020.BSE	Agio Paper & Industries Limited	20230818	3.2	3.35	3.2	3.2	2514	3.2
516022.BSE	Star Paper Mills Limited	20230818	191.1	193.7	186.7	188.9	11229	188.9	down	down	correct
516062.BSE	National Plywood Industries Limited	20230818	4.9	4.9	4.9	4.9	2	4.9
516064.BSE	Arrow Greentech Limited	20230818	329.25	329.25	312.8	313.15	4768	313.15	down	down	correct
516072.BSE	Vishnu Chemicals Limited	20230818	320	325.7	316.6	317.8	5234	317.8	down	down	correct
516082.BSE	N R Agarwal Industries Limited	20230818	338.05	346.6	321.25	325.95	8184	325.95	down	up	incorrect
516096.BSE	Sangal Papers Limited	20230818	153	156.95	149.95	149.95	1426	149.95	down	down	correct
516106.BSE	Shree Karthik Papers Limited	20230818	6.98	6.98	6.6	6.93	1326	6.93	down	down	correct
516108.BSE	The South India Paper Mills Limited	20230818	120	120	114.05	114.25	3235	114.25	down	up	incorrect
516110.BSE	Scandent Imaging Limited	20230818	6.89	6.92	6.65	6.88	170146	6.88	down	down	correct
517015.BSE	Vindhya Telelinks Limited	20230818	1999.95	2016.4	1950	1956.55	1266	1956.55	down	down	correct
517035.BSE	Ruttonsha International Rectifier Ltd	20230818	719	720.1	719	720	22297	720	up	up	correct
517041.BSE	Ador Welding Limited	20230818	1101.7	1115.4	1088	1098.9	4820	1098.9	down	down	correct
517044.BSE	International Data Management Limited	20230818	12.98	12.98	12.72	12.72	8	12.72	down	down	correct
517059.BSE	Salzer Electronics Limited	20230818	394.85	400	382.5	391.55	25069	389.3981	down	down	correct
517063.BSE	Jetking Infotrain Limited	20230818	52.48	52.48	49	51.35	392	51.35	down	down	correct
517096.BSE	Aplab Limited	20230818	55.14	55.15	55.14	55.14	764	55.14
517119.BSE	PCS Technology Limited	20230818	14.49	16.43	14.05	15.03	23596	15.03	up	up	correct
517166.BSE	SPEL Semiconductor Limited	20230818	55.8	55.8	55.8	55.8	13039	55.8
517168.BSE	Subros Limited	20230818	419.8	419.8	388.55	392.45	8003	391.4376	down	down	correct
517201.BSE	Switching Technologies Gunther Limited	20230818	57.84	57.84	57.84	57.84	227	57.84
517206.BSE	Lumax Industries Limited	20230818	2139.85	2179.8	2127.7	2167.9	1088	2167.9	up	up	correct
517236.BSE	Calcom Vision Limited	20230818	152.5	154.4	146	148.1	17028	148.1	down	down	correct
517238.BSE	Dynavision Limited	20230818	130	139.75	130	139.45	352	139.45	up	up	correct
517246.BSE	BCC Fuba India Limited	20230818	55.39	55.47	53.89	55.47	48353	55.47	up	up	correct
517258.BSE	Precision Electronics Limited	20230818	44.55	46.95	43	46.83	78	46.83	up	up	correct
517264.BSE	Fine-Line Circuits Limited	20230818	50.9	50.9	46.1	48.68	4996	48.68	down	up	incorrect
517300.BSE	Gujarat Industries Power Company Limited	20230818	115.4	117	113.65	114.7	65338	114.7	down	down	correct
517334.BSE	Motherson Sumi Systems Limited	20230818	94.45	94.89	93.2	94.21	283057	94.21	down	down	correct
517344.BSE	Mindteck (India) Limited	20230818	130.6	135.85	130.6	135.85	1564	135.85	up	up	correct
517354.BSE	Havells India Limited	20230818	1287.25	1300.95	1282.55	1284.7	14289	1284.7	down	down	correct
517356.BSE	ACI Infocom Limited	20230818	1.51	1.51	1.47	1.51	417824	1.51
517370.BSE	Incap Limited	20230818	35.57	39.19	35.47	39	8047	39	up	down	incorrect
517372.BSE	Gujarat Intrux Limited	20230818	217.8	217.8	208	212.2	3457	212.2	down	up	incorrect
517399.BSE	VXL Instruments Limited	20230818	7.5	7.5	7.4	7.4	1250	7.4	down	up	incorrect
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20230818	7.89	8.49	7.56	8.02	28913	8.02	up	up	correct
517417.BSE	Patels Airtemp (India) Limited	20230818	313.8	313.8	297.2	299.95	20487	299.95	down	down	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20230818	1170.7	1176.95	1165	1167.85	428	1167.85	down	down	correct
517429.BSE	Athena Global Technologies Limited	20230818	55.18	55.18	50.6	52.89	6949	52.89	down	up	incorrect
517437.BSE	Dutron Polymers Limited	20230818	139.95	139.95	137.95	137.95	104	137.95	down	down	correct
517447.BSE	R S Software (India) Limited	20230818	51.6	54.2	49.04	50.67	47537	50.67	down	down	correct
517449.BSE	Magna Electro Castings Limited	20230818	464.9	479	441.8	451.2	3144	451.2	down	down	correct
517467.BSE	Marsons Limited	20230818	6.32	6.98	6.32	6.38	192832	6.38	up	down	incorrect
517477.BSE	Elnet Technologies Limited	20230818	277.65	296	277	281.55	1740	281.55	up	up	correct
517494.BSE	Accel Limited	20230818	22	23.4	22	23.16	106295	23.16	up	up	correct
517498.BSE	Websol Energy System Limited	20230818	112.05	113	109	110.75	50168	110.75	down	down	correct
517500.BSE	Roto Pumps Limited	20230818	363.9	363.9	347.6	350.9	27790	350.9	down	down	correct
517506.BSE	TTK Prestige Limited	20230818	768	772.3	760.35	765.35	2414	765.35	down	up	incorrect
517522.BSE	Rajratan Global Wire Limited	20230818	714.05	726.65	714.05	725.15	10322	725.15	up	up	correct
517536.BSE	Onward Technologies Limited	20230818	582.85	586.25	561.15	568.05	26603	568.05	down	down	correct
517544.BSE	Centum Electronics Limited	20230818	1440.35	1440.35	1389	1405.7	1523	1405.7	down	down	correct
517546.BSE	Alfa Transformers Limited	20230818	47.93	47.94	47	47.94	32552	47.94	up	up	correct
517548.BSE	Starlite Components Limited	20230818	2.55	2.55	2.31	2.31	3618	2.31	down	down	correct
517554.BSE	NHC Foods Limited	20230818	47	47.95	46	47.45	9337	47.45	up	down	incorrect
517569.BSE	KEI Industries Limited	20230818	2439.95	2485.2	2427.2	2454.3501	30221	2454.3501	up	up	correct
517571.BSE	IMP Powers Limited	20230818	4.1	4.1	4.1	4.1	0	4.1
518011.BSE	Keerthi Industries Limited	20230818	130	132.5	125.3	125.95	2958	125.95	down	up	incorrect
518075.BSE	Suraj Products Limited	20230818	284.2	284.2	284.2	284.2	17858	284.2
518091.BSE	Anjani Portland Cement Limited	20230818	197.9	197.95	186.5	188.4	7118	188.4	down	down	correct
519003.BSE	Modi Naturals Limited	20230818	250.8	258.55	246.05	249.05	2608	249.05	down	down	correct
519031.BSE	Shah Foods Limited	20230818	155	156.05	155	156.05	661	156.05	up	up	correct
519091.BSE	Tasty Bite Eatables Limited	20230818	18333.9	18690.45	17777.95	17878	113	17878	down	down	correct
519097.BSE	Ritesh International Ltd	20230818	35.55	37.73	35.55	36.26	8271	36.26	up	up	correct
519105.BSE	AVT Natural Products Limited	20230818	77.55	79.55	77.5	78.65	9284	78.65	up	up	correct
519126.BSE	Hindustan Foods Limited	20230818	549	556	543	544.45	12485	544.45	down	down	correct
519152.BSE	Vadilal Enterprises Limited	20230818	4009	4009	3862	3999	6	3999	down	down	correct
519216.BSE	Ajanta Soya Limited	20230818	25.4	25.88	24.95	25.29	209104	25.29	down	down	correct
519230.BSE	Richirich Inventures Limited	20230818	7.46	7.46	7.46	7.46	0	7.46
519260.BSE	Sanwaria Consumer Limited	20230818	0.5	0.5	0.5	0.5	11792	0.5
519262.BSE	Prima Agro Limited	20230818	24.99	26.29	24.15	25.22	3673	25.22	up	up	correct
519285.BSE	Tarai Foods Limited	20230818	4.55	4.55	4.55	4.55	242	4.55
519287.BSE	Modern Dairies Limited	20230818	20.25	20.49	19.9	19.99	41396	19.99	down	down	correct
519295.BSE	Bambino Agro Industries Limited	20230818	328.4	328.4	311.6	314.55	1138	314.55	down	down	correct
519307.BSE	Vikas WSP Limited	20230818	1.3	1.33	1.27	1.3	80023	1.3
519359.BSE	Poona Dal and Oil Industries Limited	20230818	53.05	54.45	52	52.29	1677	52.29	down	down	correct
519383.BSE	Anik Industries Limited	20230818	36.55	37	36.02	37	2396	37	up	up	correct
519397.BSE	Sharat Industries Limited	20230818	51.65	53.3	50.51	52.8	5448	52.8	up	up	correct
519421.BSE	KSE Limited	20230818	1638	1650	1611	1642	98	1642	up	up	correct
519455.BSE	Narbada Gems and Jewellery Limited	20230818	55.4	55.4	51.5	51.93	8199	51.93	down	down	correct
519457.BSE	Virat Crane Industries Limited	20230818	41	41	37.84	38.52	5799	38.52	down	up	incorrect
519475.BSE	Chordia Food Products Limited	20230818	103.9	103.9	103.9	103.9	200	103.9
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20230818	40.05	42	40	41.99	2350	41.99	up	up	correct
519494.BSE	N.K Industries Limited	20230818	36.51	40.4	36.51	38.74	579	38.74	up	up	correct
519532.BSE	Asian Tea and Exports Ltd	20230818	11.87	12.1	11.87	12.01	8426	12.01	up	up	correct
519552.BSE	Heritage Foods Limited	20230818	250	253.85	243.7	252.65	47374	252.65	up	up	correct
519566.BSE	Simran Farms Limited	20230818	128	138.6	128	132.5	3332	132.5	up	down	incorrect
519600.BSE	CCL Products (India) Limited	20230818	634.95	634.95	604.2	606.1	3306	606.1	down	up	incorrect
519612.BSE	Mahaan Foods Limited	20230818	28.55	29	28	29	3366	29	up	up	correct
520021.BSE	Omax Autos Limited	20230818	54	54.95	53.15	53.48	10837	53.48	down	down	correct
520051.BSE	Jamna Auto Industries Limited	20230818	110.95	110.95	108.45	108.95	151336	108.95	down	up	incorrect
520059.BSE	Munjal Auto Industries Limited	20230818	60	61	59	59.36	46975	57.4653	down	down	correct
520073.BSE	RACL Geartech Limited	20230818	1295	1310	1242.6	1262.4	3235	1262.4	down	down	correct
520075.BSE	Samkrg Pistons and Rings Limited	20230818	143	143	141	142.45	15431	142.45	down	up	incorrect
520111.BSE	Ratnamani Metals & Tubes Limited	20230818	2597.75	2626	2563.75	2605.5	693	2605.5	up	up	correct
520113.BSE	Vesuvius India Limited	20230818	3400	3435.6	3367.15	3390.05	592	3390.05	down	down	correct
520119.BSE	Automotive Stampings and Assemblies Limited	20230818	400.7	416	396.1	407.9	9037	407.9	up	up	correct
520123.BSE	ABC India Limited	20230818	99.95	103.9	96.2	102	1460	102	up	down	incorrect
520127.BSE	Balurghat Technologies Limited	20230818	16.99	18.6	16.01	17.21	53560	17.21	up	up	correct
520141.BSE	Sibar Auto Parts Limited	20230818	8.28	8.4	8.12	8.18	4992	8.18	down	down	correct
521016.BSE	Indo Count Industries Limited	20230818	233	239.7	230.45	235.05	99317	235.05	up	up	correct
521034.BSE	Soma Textiles & Industries Limited	20230818	22.55	22.55	22.4	22.46	580	22.46	down	down	correct
521054.BSE	Kakatiya Textiles Limited	20230818	32.95	32.95	32.95	32.95	5	32.95
521080.BSE	Pasari Spinning Mills Limited	20230818	7.34	7.34	6.72	6.72	5635	6.72	down	down	correct
521082.BSE	CLC Industries Limited	20230818	2.95	2.95	2.95	2.95	4189	2.95
521097.BSE	Amarjothi Spinning Mills Limited	20230818	168.15	171	166	167.95	3252	167.95	down	down	correct
521113.BSE	Suditi Industries Limited	20230818	14.47	14.47	13.76	13.98	69189	13.98	down	down	correct
521141.BSE	Aditya Spinners Limited	20230818	21.5	21.5	20.32	20.38	1564	20.38	down	down	correct
521149.BSE	Prime Urban Development India Limited	20230818	8.74	8.74	8.74	8.74	0	8.74
521151.BSE	Dhanlaxmi Fabrics Limited	20230818	50.52	50.52	50.52	50.52	232	50.52
521163.BSE	Zodiac Clothing Company Limited	20230818	110.6	112.3	109.2	109.2	1575	109.2	down	down	correct
521167.BSE	Maxgrow India Limited	20230818	1.22	1.22	1.22	1.22	0	1.22
521206.BSE	Samtex Fashions Limited	20230818	1.87	2.1	1.87	2	21598	2	up	up	correct
521216.BSE	Dhanalaxmi Roto Spinners Limited	20230818	118.8	118.8	108.25	112	3192	112	down	down	correct
521226.BSE	Uniroyal Industries Limited	20230818	13.99	14.45	13.99	14.19	200	14.19	up	up	correct
521228.BSE	Tatia Global Vennture Limited	20230818	2.07	2.07	2.07	2.07	415487	2.07
521234.BSE	Sri Nachammai Cotton Mills Limited	20230818	33.54	33.54	33.54	33.54	15	33.54
521240.BSE	Sambandam Spinning Mills Limited	20230818	182.5	182.5	161.25	173.45	2802	173.45	down	down	correct
522001.BSE	Cranex Limited	20230818	41.52	43.49	41.15	43.01	12175	43.01	up	up	correct
522004.BSE	Batliboi Limited	20230818	70.7	72	70.01	71.11	10589	71.11	up	up	correct
522005.BSE	Austin Engineering Company Limited	20230818	161.05	166	161	161.7	4693	161.7	up	up	correct
522014.BSE	United Drilling Tools Limited	20230818	217.35	217.4	210.7	212.65	62373	212.0796	down	down	correct
522017.BSE	Fluidomat Limited	20230818	316	328.3	316	323.85	2996	323.85	up	up	correct
522034.BSE	Shanthi Gears Limited	20230818	454.75	454.9	449.75	450.05	5814	450.05	down	up	incorrect
522064.BSE	Honda India Power Products Limited	20230818	2386.55	2386.55	2267.1499	2304.2	476	2304.2	down	down	correct
522073.BSE	The Hi-Tech Gears Limited	20230818	410	414.9	398.9	401.1	1529	401.1	down	down	correct
522074.BSE	ELGI Equipments Limited	20230818	501.4	502.1	484	485.5	27396	485.5	down	down	correct
522091.BSE	United Van Der Horst Limited	20230818	159.75	159.8	158.8	158.8	523	158.8	down	down	correct
522101.BSE	Kilburn Engineering Limited	20230818	155.3	155.3	155.15	155.15	46417	155.15	down	down	correct
522105.BSE	Birla Precision Technologies Limited	20230818	45	46.75	44	45.05	43374	45.05	up	up	correct
522108.BSE	Yuken India Limited	20230818	613.35	617.15	607.45	610.35	369	610.35	down	down	correct
522122.BSE	Voith Paper Fabrics India Limited	20230818	1615	1653.5	1615	1632.8	724	1632.8	up	down	incorrect
522134.BSE	Artson Engineering Limited	20230818	159.95	159.95	159.95	159.95	3159	159.95
522152.BSE	Solitaire Machine Tools Limited	20230818	61.5	65.11	61.06	64.02	11471	64.02	up	up	correct
522183.BSE	ITL Industries Limited	20230818	214.85	227.75	208.5	226.55	14207	226.55	up	up	correct
522195.BSE	Frontier Springs Limited	20230818	687.5	704	679	680.7	3081	680.7	down	down	correct
522205.BSE	Praj Industries Limited	20230818	486.95	492	473.75	477.8	165400	477.8	down	down	correct
522207.BSE	Rasandik Engineering Industries India Limited	20230818	70.01	70.01	70	70	204	70	down	down	correct
522209.BSE	Yogi Infra Projects Limited	20230818	3.42	3.63	3.42	3.63	2331	3.63	up	up	correct
522229.BSE	Taneja Aerospace and Aviation Limited	20230818	259.4	276	247.65	268.35	185273	268.35	up	up	correct
522231.BSE	Conart Engineers Limited	20230818	51.45	54.7	49.2	49.81	97644	49.81	down	down	correct
522241.BSE	M M Forgings Limited	20230818	915.8	944	899.05	917.85	8517	917.85	up	up	correct
522251.BSE	Cenlub Industries Limited	20230818	300	300	299.25	299.25	4912	299.25	down	up	incorrect
522257.BSE	Rajoo Engineers Limited	20230818	53.5	56.5	53.46	54.23	126124	54.23	up	up	correct
522267.BSE	Veejay Lakshmi Engineering Works Limited	20230818	33.75	34.75	33.75	34.75	51	34.75	up	up	correct
522275.BSE	GE T&D India Limited	20230818	357	357	340	350.95	34350	350.95	down	down	correct
522281.BSE	Ram Ratna Wires Limited	20230818	285.8	291.75	280	280.85	10231	280.85	down	down	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20230818	37.95	39.99	37.1	39	5350	39	up	up	correct
522294.BSE	T & I Global Limited	20230818	193.95	193.95	185.5	193.9	1678	193.9	down	down	correct
522295.BSE	Control Print Limited	20230818	750	760.25	725	732.6	18804	732.6	down	down	correct
523007.BSE	Ansal Buildwell Limited	20230818	75.1	77.9	73.01	74.78	1886	74.78	down	up	incorrect
523011.BSE	Weizmann Limited	20230818	94.85	94.85	90.3	90.41	255	90.41	down	up	incorrect
523019.BSE	B.N.Rathi Securities Limited	20230818	43.36	43.92	42	42.58	12529	42.58	down	down	correct
523021.BSE	Rishi Techtex Limited	20230818	27	27	26.5	26.98	254	26.98	down	down	correct
523023.BSE	Sinclairs Hotels Limited	20230818	162.55	166	161.65	163.1	30815	163.1	up	up	correct
523025.BSE	Safari Industries (India) Limited	20230818	3597.95	3597.95	3432.2	3472.7	1656	3472.7	down	up	incorrect
523100.BSE	Cosmo Ferrites Limited	20230818	217	220	206	211.3	6510	211.3	down	down	correct
523113.BSE	Futuristic Securities Limited	20230818	19	19	19	19	5	19
523116.BSE	Sanco Trans Limited	20230818	725	725	690.05	700	114	700	down	down	correct
523120.BSE	Ador Multiproducts Limited	20230818	34.35	35	34.32	34.35	25583	34.35
523127.BSE	EIH Associated Hotels Limited	20230818	457.65	470.95	449.85	464.15	1096	464.15	up	up	correct
523144.BSE	Medi-Caps Limited	20230818	39.84	39.84	37.01	37.58	6747	37.58	down	up	incorrect
523160.BSE	Morganite Crucible (India) Limited	20230818	1399.75	1400	1295	1318.8	7360	1308.5677	down	down	correct
523229.BSE	Bharat Seats Limited	20230818	126	128	121	123.55	11063	123.55	down	down	correct
523232.BSE	Continental Petroleums Limited	20230818	49.49	51.5	47.01	50.79	11232	50.79	up	up	correct
523248.BSE	Machino Plastics Limited	20230818	160.15	160.15	150	154.65	945	154.65	down	down	correct
523260.BSE	Pearl Polymers Limited	20230818	22.84	22.93	22.05	22.58	6417	22.58	down	down	correct
523261.BSE	Venky's (India) Limited	20230818	1868.35	1882.55	1781.85	1857.45	9325	1857.45	down	down	correct
523277.BSE	GV Films Limited	20230818	0.43	0.44	0.4	0.42	4332058	0.42	down	down	correct
523283.BSE	Superhouse Limited	20230818	198.8	199.8	195.45	196.75	763	196.75	down	down	correct
523289.BSE	Rama Vision Limited	20230818	60.5	60.5	56.05	56.45	19462	56.45	down	up	incorrect
523301.BSE	TCPL Packaging Limited	20230818	1766.55	1805.2	1726.05	1733.8	3522	1733.8	down	down	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20230818	148.95	148.95	145.1	145.75	25029	145.75	down	up	incorrect
523323.BSE	Kovai Medical Center and Hospital Limited	20230818	2525	2587.3	2486.7	2490.8999	790	2490.8999	down	up	incorrect
523329.BSE	Eldeco Housing and Industries Limited	20230818	695.05	702.65	683.7	702.6	286	702.6	up	up	correct
523367.BSE	DCM Shriram Limited	20230818	892.05	915	888.9	912.75	4980	912.75	up	down	incorrect
523369.BSE	DCM Shriram Industries Limited	20230818	139.3	139.3	133.95	135.85	71110	135.85	down	up	incorrect
523371.BSE	Mawana Sugars Limited	20230818	100.95	102.6	99.5	99.55	13142	99.55	down	down	correct
523384.BSE	Maha Rashtra Apex Corporation Limited	20230818	148.5	150	140	143.75	3784	143.75	down	down	correct
523385.BSE	Nilkamal Limited	20230818	2400.05	2433	2335	2362.15	3490	2362.15	down	down	correct
523391.BSE	Nahar Poly Films Limited	20230818	233	238.25	229	236.65	1061	236.65	up	down	incorrect
523395.BSE	3M India Limited	20230818	29105.15	29510	28714.95	29119.95	331	29119.95	up	up	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20230818	1295	1310.65	1238.5	1255.9	5488	1255.9	down	down	correct
523419.BSE	Tamilnadu Telecommunications Limited	20230818	6.39	6.39	6.29	6.3	1075	6.3	down	down	correct
523445.BSE	Reliance Industrial Infrastructure Limited	20230818	1042	1077	1001.35	1009.6	356494	1009.6	down	up	incorrect
523449.BSE	Sharp India Limited	20230818	55	55.77	52	55.67	8419	55.67	up	up	correct
523465.BSE	Ind Bank Housing Limited	20230818	30.05	32.15	30.05	31.73	6481	31.73	up	up	correct
523475.BSE	Lotus Chocolate Company Limited	20230818	300.1	300.1	300.1	300.1	1136	300.1
523483.BSE	Pacific Industries Limited	20230818	148.1	148.1	148.1	148.1	2124	148.1
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20230818	27.32	29.88	26.55	27.1	12995	27.1	down	down	correct
523519.BSE	Universal Office Automation Limited	20230818	3.71	4.02	3.71	3.99	2137	3.99	up	up	correct
523537.BSE	APM Industries Limited	20230818	50.5	50.5	47.6	49.51	7776	49.51	down	up	incorrect
523539.BSE	Precision Wires India Ltd	20230818	88.66	90.45	88.66	89.78	12932	89.78	up	up	correct
523550.BSE	Krypton Industries Limited	20230818	23.64	24.15	23.5	23.99	5563	23.99	up	up	correct
523558.BSE	Swiss Military Consumer Goods Limited	20230818	15.8	16.5	15.8	16.18	925708	16.18	up	down	incorrect
523566.BSE	Martin Burn Limited	20230818	35	35.2	33.9	35.01	1941	35.01	up	up	correct
523586.BSE	Indian Toners & Developers Limited	20230818	269.7	272.9	267.7	270.15	6703	270.15	up	up	correct
523594.BSE	Kunststoffe Industries Limited	20230818	25.72	25.75	24.11	25.05	1927	25.05	down	down	correct
523606.BSE	Sika Interplant Systems Limited	20230818	1148	1148	1103.75	1103.75	5124	1103.75	down	down	correct
523610.BSE	ITI Limited	20230818	114.45	115	112.15	112.7	48451	112.7	down	up	incorrect
523618.BSE	Dredging Corporation of India Limited	20230818	440	440	421.1	423.25	25117	423.25	down	down	correct
523620.BSE	Phaarmasia Limited	20230818	23.63	25.7	23.63	25	817	25	up	up	correct
523630.BSE	National Fertilizers Limited	20230818	66.21	66.83	65.77	66.21	237809	66.21
523642.BSE	PI Industries Limited	20230818	3840.05	3846.45	3738.8	3759.8	7449	3759.8	down	down	correct
523648.BSE	Plastiblends India Limited	20230818	224.3	231.15	223.05	226.15	2488	226.15	up	up	correct
523650.BSE	Redex Protech Limited	20230818	33.46	33.79	32.75	33.5	5150	33.5	up	down	incorrect
523660.BSE	The Waterbase Limited	20230818	80	80	78.68	78.74	2945	78.74	down	down	correct
523672.BSE	Flex Foods Limited	20230818	89.8	90.44	86.1	87.83	40960	87.83	down	up	incorrect
523696.BSE	Fortis Malar Hospitals Limited	20230818	57	58	57	57.79	366	57.79	up	up	correct
523704.BSE	Mastek Limited	20230818	2075.05	2115.75	2060	2095.35	3632	2095.35	up	up	correct
523708.BSE	Eimco Elecon (India) Limited	20230818	731.25	745	731.25	745	975	745	up	up	correct
523710.BSE	Sayaji Hotels Limited	20230818	358.9	367.8	351	351	343	351	down	down	correct
523716.BSE	Ashiana Housing Limited	20230818	195.95	196.95	194	195.4	7770	195.4	down	up	incorrect
523732.BSE	Ecoboard Industries Limited	20230818	17.4	17.89	16.25	16.69	36515	16.69	down	down	correct
523736.BSE	Dhunseri Ventures Limited	20230818	255.3	256.05	249.55	254.6	4430	254.6	down	up	incorrect
523782.BSE	Mitshi India Limited	20230818	21.55	22	21.55	21.65	19093	21.65	up	up	correct
523792.BSE	Mazda Limited	20230818	945	945	898	908.2	699	908.2	down	up	incorrect
523796.BSE	Viceroy Hotels Limited	20230818	2.22	2.22	2.16	2.16	28255	2.16	down	down	correct
523828.BSE	Menon Bearings Limited	20230818	132	133	130.5	131.3	3957	131.3	down	down	correct
523836.BSE	Gujarat Raffia Industries Limited	20230818	30.05	30.18	29.51	29.51	3215	29.51	down	down	correct
523838.BSE	Simplex Infrastructures Limited	20230818	59.94	63	57.07	57.26	102414	57.26	down	down	correct
523840.BSE	Innovative Tech Pack Limited	20230818	17.31	18	17.3	17.43	7271	17.43	up	up	correct
523842.BSE	Super Tannery Limited	20230818	7.29	7.29	6.95	7.01	82108	7.01	down	down	correct
523850.BSE	Axtel Industries Limited	20230818	410	418	405	407.25	12732	407.25	down	down	correct
524013.BSE	Hindustan Fluorocarbons Limited	20230818	15.05	15.67	14.8	15.67	59325	15.67	up	up	correct
524019.BSE	Kingfa Science & Technology (India) Limited	20230818	2265.1001	2304.8	2222.3	2235.1499	1007	2235.1499	down	down	correct
524031.BSE	Patidar Buildcon Limited	20230818	6.49	6.49	6.49	6.49	0	6.49
524037.BSE	Rama Phosphates Limited	20230818	251	254.95	249.6	250.5	4818	250.5	down	down	correct
524038.BSE	Venlon Enterprises Limited	20230818	4.25	4.45	4.08	4.08	7742	4.08	down	down	correct
524051.BSE	Polyplex Corporation Limited	20230818	1125	1131.85	1110.5	1115.5	23092	1115.5	down	up	incorrect
524075.BSE	Albert David Limited	20230818	789.95	797.8	771.3	773.45	1383	773.45	down	down	correct
524080.BSE	Haryana Leather Chemicals Limited	20230818	48	48.5	45.65	47.56	6858	47.56	down	down	correct
524091.BSE	Acrysil Limited	20230818	630.05	637.15	620	621	12957	621	down	down	correct
524136.BSE	Pee Cee Cosma Sope Limited	20230818	267.45	267.45	267.45	267.45	532	267.45
524200.BSE	Vinati Organics Limited	20230818	1806	1841.9	1802	1809.1	8795	1809.1	up	up	correct
524202.BSE	Lactose (India) Limited	20230818	70.5	70.5	68.33	68.33	13389	68.33	down	up	incorrect
524212.BSE	Wanbury Limited	20230818	55.49	55.6	54.51	55.6	19775	55.6	up	up	correct
524226.BSE	Gujarat Ambuja Exports Limited	20230818	237	242.15	236.15	239.15	22587	238.4999	up	down	incorrect
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20230818	111.7	112.45	108.55	108.9	373892	108.9	down	down	correct
524280.BSE	Kopran Limited	20230818	166.05	166.75	161.75	162.6	25065	162.6	down	down	correct
524288.BSE	Aimco Pesticides Limited	20230818	113.95	117	108.2	112.95	33679	112.95	down	down	correct
524314.BSE	Gujarat Terce Laboratories Limited	20230818	23	23	22.81	22.81	953	22.81	down	down	correct
524324.BSE	Seya Industries Limited	20230818	23	23	22.54	22.54	2930	22.54	down	down	correct
524330.BSE	Jayant Agro-Organics Limited	20230818	195.15	196.15	190.6	192.2	1849	192.2	down	down	correct
524336.BSE	Shree Hari Chemicals Export Limited	20230818	47	47.94	44.77	45.6	2507	45.6	down	down	correct
524342.BSE	Indo Borax & Chemicals Limited	20230818	171	171	160.3	161.05	23959	161.05	down	down	correct
524394.BSE	Vimta Labs Limited	20230818	532.95	619.45	524.1	581.05	99017	581.05	up	down	incorrect
524400.BSE	Ishita Drugs and Industries Limited	20230818	64.6	67	64.6	66.3	1184	66.3	up	up	correct
524404.BSE	Marksans Pharma Limited	20230818	115.05	115.75	111.05	112.1	210777	112.1	down	up	incorrect
524408.BSE	Universal Starch-Chem Allied Limited	20230818	141.55	154.6	141.55	153.95	5909	153.95	up	up	correct
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20230818	45.83	47.4	45.2	46.88	3826	46.88	up	up	correct
524440.BSE	Camex Limited	20230818	27.45	27.69	27	27.61	595	27.61	up	up	correct
524444.BSE	Evexia Lifecare Limited	20230818	1.79	1.79	1.69	1.75	2554209	1.75	down	down	correct
524470.BSE	Syncom Formulations (India) Limited	20230818	8.41	8.51	8.2	8.24	942929	8.24	down	down	correct
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20230818	400	410	391.2	394.75	1971	394.75	down	down	correct
524488.BSE	SVC Industries Limited	20230818	2.76	2.77	2.64	2.76	44548	2.76
524506.BSE	Coral Laboratories Limited	20230818	263	263	256	256.8	880	256.8	down	down	correct
524518.BSE	Krebs Biochemicals & Industries Limited	20230818	74	80.01	74	80.01	27527	80.01	up	up	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20230818	73.91	74.2	72.5	73.31	64963	73.31	down	down	correct
524522.BSE	Laffans Petrochemicals Limited	20230818	38.74	38.76	38.74	38.76	792	38.76	up	up	correct
524542.BSE	The Sukhjit Starch & Chemicals Limited	20230818	406.95	407	393.8	400.85	1564	400.85	down	down	correct
524558.BSE	Neuland Laboratories Limited	20230818	4150	4154	3658.05	3763	8524	3763	down	down	correct
524564.BSE	Gayatri BioOrganics Limited	20230818	10.59	11.25	10.27	10.79	26707	10.79	up	up	correct
524570.BSE	Poddar Pigments Limited	20230818	329.3	330	322.7	323	234	323	down	up	incorrect
524580.BSE	Priya Limited	20230818	11.77	11.77	11.77	11.77	4	11.77
524582.BSE	Tirupati Starch and Chemicals Limited	20230818	78.7	78.75	76.87	78.74	3315	78.74	up	up	correct
524592.BSE	JD Orgochem Limited	20230818	5.89	6.11	5.89	6.11	590	6.11	up	up	correct
524594.BSE	Ashok Alco-Chem Limited	20230818	112	112	107	108.8	4847	108.8	down	down	correct
524598.BSE	AksharChem (India) Limited	20230818	236.1	241.75	233.9	236.6	2960	236.6	up	up	correct
524606.BSE	Beryl Drugs Limited	20230818	22.9	22.9	21.23	21.23	8925	21.23	down	down	correct
524632.BSE	Shukra Pharmaceuticals Limited	20230818	127.9	127.9	117	117.45	2285	117.45	down	down	correct
524634.BSE	Alufluoride Limited	20230818	438.9	438.95	430	431.25	7553	431.25	down	down	correct
524640.BSE	Archit Organosys Limited	20230818	49.7	51.8	48.6	51.38	36233	51.38	up	up	correct
524648.BSE	Indo Amines Limited	20230818	111.2	111.55	108.5	108.8	4797	108.8	down	up	incorrect
524652.BSE	Ind-Swift Limited	20230818	15.98	15.98	15.98	15.98	17837	15.98
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20230818	3.75	3.8	3.75	3.8	23895	3.8	up	up	correct
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20230818	23.28	23.59	22.75	22.95	24475	22.95	down	down	correct
524669.BSE	Hester Biosciences Limited	20230818	1692.7	1697.95	1672.25	1681.9	881	1681.9	down	down	correct
524687.BSE	Basant Agro Tech (India) Limited	20230818	23.19	23.19	22.05	22.59	174930	22.59	down	up	incorrect
524703.BSE	Sandu Pharmaceuticals Limited	20230818	58.49	58.49	55.61	55.98	3079	55.98	down	down	correct
524709.BSE	NACL Industries Limited	20230818	81.43	82.03	79.5	79.93	13412	79.93	down	down	correct
524711.BSE	Vista Pharmaceuticals Limited	20230818	11.88	12.44	11.87	12.08	112944	12.08	up	down	incorrect
524717.BSE	Titan Biotech Limited	20230818	358.95	376.85	346.85	376.85	37490	376.85	up	up	correct
524727.BSE	Span Divergent Limited	20230818	10.55	10.55	10.16	10.2	2013	10.2	down	down	correct
524731.BSE	Jenburkt Pharmaceuticals Limited	20230818	714.7	722	710.2	714.55	1753	714.55	down	up	incorrect
524735.BSE	Hikal Limited	20230818	285.75	288.6	285	285.75	17364	285.75
524742.BSE	Caplin Point Laboratories Limited	20230818	1043.05	1069.9	1031.05	1060	27146	1060	up	up	correct
524748.BSE	Link Pharma Chem Limited	20230818	45.51	48.74	45.51	48.22	6376	48.22	up	up	correct
524768.BSE	Emmessar Biotech & Nutrition Limited	20230818	23.3	23.46	22.75	23.21	14188	23.21	down	down	correct
524774.BSE	NGL Fine-Chem Limited	20230818	1969.95	2009.15	1958.7	1960.9	359	1960.9	down	down	correct
524790.BSE	Everest Organics Limited	20230818	122.95	122.95	118	119.8	1863	119.8	down	down	correct
524804.BSE	Aurobindo Pharma Limited	20230818	855.1	878.05	851.4	857.95	52701	857.95	up	up	correct
524808.BSE	Phyto Chem (India) Limited	20230818	41.4	41.4	38.5	40.45	321	40.45	down	down	correct
524816.BSE	NATCO Pharma Limited	20230818	858.05	873.1	853.65	864.9	25446	857.8646	up	up	correct
524818.BSE	Dynamic Industries Limited	20230818	61	63.9	59.7	61.68	1703	61.68	up	up	correct
524820.BSE	Panama Petrochem Limited	20230818	287.55	291.1	286.9	289.35	11992	284.3055	up	up	correct
524824.BSE	Bal Pharma Limited	20230818	91.05	93	89.2	92.14	4484	92.14	up	up	correct
524828.BSE	BDH Industries Limited	20230818	198.2	211.45	198.2	202.55	13059	202.55	up	down	incorrect
526001.BSE	Jauss Polymers Limited	20230818	4.27	4.47	4.27	4.27	1106	4.27
526025.BSE	Globus Power Generation Limited	20230818	15.69	15.69	15.5	15.5	1933	15.5	down	down	correct
526043.BSE	Polymechplast Machines Limited	20230818	57.15	60	57.15	58.24	5390	58.24	up	down	incorrect
526073.BSE	Galaxy Bearings Limited	20230818	1477	1477	1440	1450.2	1373	1450.2	down	down	correct
526093.BSE	Sathavahana Ispat Limited	20230818	2.28	2.28	2.28	2.28	0	2.28
526117.BSE	Shervani Industrial Syndicate Limited	20230818	598	599	511.2	548.95	21181	548.95	down	down	correct
526133.BSE	Supertex Industries Limited	20230818	9.94	9.94	9.4	9.49	19988	9.49	down	down	correct
526137.BSE	Shetron Limited	20230818	100	100	95	95.75	7225	95.75	down	up	incorrect
526139.BSE	Transgene Biotek Limited	20230818	4.3	4.35	3.95	4.19	27818	4.19	down	down	correct
526143.BSE	MPL Plastics Limited	20230818	14.89	15.83	14.89	15.12	7217	15.12	up	up	correct
526159.BSE	Nikhil Adhesives Limited	20230818	119.65	123	117	118.1	44153	118.1	down	down	correct
526161.BSE	Spenta International Limited	20230818	125.6	125.7	125.6	125.7	719	125.7	up	up	correct
526169.BSE	Multibase India Limited	20230818	237	240	235	237.15	2993	237.15	up	up	correct
526179.BSE	Ludlow Jute & Specialities Limited	20230818	85.9	85.9	81.85	82.94	12556	82.94	down	up	incorrect
526187.BSE	Ashram Online.com Limited	20230818	4.56	4.56	4.25	4.25	5677	4.25	down	down	correct
526217.BSE	Hitech Corporation Limited	20230818	232.1	234.8	231	233.9	17101	233.9	up	down	incorrect
526225.BSE	Bloom Dekor Limited	20230818	11.1	11.1	11	11	204	11	down	up	incorrect
526227.BSE	Filatex India Limited	20230818	39.25	39.54	38.7	38.8	23124	38.8	down	down	correct
526241.BSE	Amrapali Industries Limited	20230818	11.73	11.76	10.93	11.27	7733	11.27	down	down	correct
526247.BSE	Premier Explosives Limited	20230818	1070	1085	1031.6	1059.75	2889	1059.75	down	down	correct
526263.BSE	Mold-Tek Technologies Limited	20230818	334.6	334.6	314	323.2	5903	323.2	down	down	correct
526301.BSE	Medinova Diagnostic Services Limited	20230818	23.65	24.83	23.11	23.2	718	23.2	down	up	incorrect
526315.BSE	Divyashakti Granites Limited	20230818	68.87	68.87	65.65	66.05	1570	66.05	down	down	correct
526335.BSE	Shreyas Intermediates Limited	20230818	8.45	8.5	8.1	8.5	1804	8.5	up	up	correct
526355.BSE	Duropack Limited	20230818	100	100	97.55	99	2637	99	down	down	correct
526365.BSE	Swarnsarita Gems Limited	20230818	29.5	30	27.22	27.62	81541	27.62	down	up	incorrect
526381.BSE	Patel Integrated Logistics Limited	20230818	17.8	18.19	17.16	17.23	534596	17.23	down	down	correct
526397.BSE	Alphageo (India) Limited	20230818	294.4	298.1	289.6	291.2	4238	291.2	down	down	correct
526407.BSE	Ritesh Properties and Industries Ltd	20230818	41.55	41.55	40.25	40.53	34422	40.53	down	down	correct
526415.BSE	OK Play India Limited	20230818	104.85	104.85	98.5	102.1	38769	102.1	down	down	correct
526423.BSE	Kriti Industries (India) Limited	20230818	106.7	106.7	102.6	103.1	9743	103.1	down	down	correct
526433.BSE	ASM Technologies Limited	20230818	480.8	480.8	466.1	469	5283	469	down	down	correct
526435.BSE	Perfectpac Limited	20230818	76.9	80.76	76.9	80.76	59	80.76	up	down	incorrect
526441.BSE	Vision Cinemas Limited	20230818	1.18	1.18	1.08	1.12	10205	1.12	down	down	correct
526471.BSE	Winsome Breweries Limited	20230818	10.48	10.48	10.12	10.42	6319	10.42	down	down	correct
526479.BSE	Sky Industries Limited	20230818	62.89	62.89	61	61.11	2922	61.11	down	down	correct
526481.BSE	Phoenix International Limited	20230818	26.99	26.99	25.5	26.79	210	26.79	down	down	correct
526492.BSE	Rishiroop Limited	20230818	126.9	128.65	123.6	125.9	7435	125.9	down	up	incorrect
526500.BSE	Sterling Greenwoods Limited	20230818	33.35	35.89	32.65	35.89	3948	35.89	up	up	correct
526506.BSE	Systematix Corporate Services Limited	20230818	252	260	252	256.8	512	256.8	up	up	correct
526519.BSE	Alpine Housing Development Corporation Limited	20230818	140.5	140.95	135.45	139.4	18885	139.4	down	down	correct
526525.BSE	Worldwide Leather Exports Limited	20230818	16.14	16.14	14.64	14.64	276	14.64	down	down	correct
526544.BSE	Scanpoint Geomatics Limited	20230818	9.79	9.94	9.4	9.76	45289	9.76	down	down	correct
526546.BSE	Choksi Laboratories Limited	20230818	53.3	55.94	52.55	54.26	3217	54.26	up	up	correct
526568.BSE	Longview Tea Company Limited	20230818	25	25.2	24.43	24.43	1263	24.43	down	down	correct
526574.BSE	Enterprise International Limited	20230818	16.85	17.7	16.85	17.7	156	17.7	up	up	correct
526576.BSE	Techindia Nirman Limited	20230818	12.89	12.95	12.15	12.15	6536	12.15	down	down	correct
526582.BSE	TPL Plastech Limited	20230818	41.5	41.9	40.5	41.51	15376	41.51	up	up	correct
526586.BSE	Wim Plast Limited	20230818	600.65	613.9	592.4	598.65	13374	598.65	down	down	correct
526596.BSE	Liberty Shoes Ltd	20230818	235	242.85	232.2	236.05	12936	236.05	up	down	incorrect
526604.BSE	Lippi Systems Limited	20230818	12.69	14	12.69	13.88	1768	13.88	up	up	correct
526608.BSE	Electrotherm (India) Limited	20230818	112.4	112.44	112.4	112.44	1511	112.44	up	up	correct
526612.BSE	Blue Dart Express Limited	20230818	6329.2	6465	6329.2	6439.75	570	6439.75	up	up	correct
526616.BSE	National Plastic Industries Limited	20230818	51.3	54.95	51.3	52.61	9049	52.61	up	up	correct
526622.BSE	MFL India Limited	20230818	0.68	0.68	0.65	0.66	1486052	0.66	down	down	correct
526640.BSE	Royale Manor Hotels and Industries Limited	20230818	34.49	34.49	33.1	33.84	1304	33.84	down	down	correct
526650.BSE	Tourism Finance Corporation of India Limited	20230818	98.33	102.33	94.58	100.42	465227	100.42	up	up	correct
526666.BSE	Bhartiya International Limited	20230818	202.8	202.8	202.8	202.8	5	202.8
526683.BSE	Hotel Rugby Limited	20230818	4.62	4.62	4.18	4.55	18918	4.55	down	down	correct
526703.BSE	Ecoplast Limited	20230818	144.7	144.7	144.7	144.7	653	143.2384
526705.BSE	Elegant Marbles and Grani Industries Limited	20230818	162.8	162.8	162.7	162.8	376	162.8
526707.BSE	Alchemist Limited	20230818	3.01	3.01	3.01	3.01	0	3.01
526721.BSE	Nicco Parks & Resorts Limited	20230818	138.9	138.9	134.05	134.65	9432	134.1496	down	down	correct
526725.BSE	The Sandesh Limited	20230818	1079.15	1079.15	1041.25	1045.5	80	1045.5	down	down	correct
526727.BSE	Garnet Construction Limited	20230818	13.8	14	13.1	13.39	7822	13.39	down	down	correct
526731.BSE	Bright Brothers Limited	20230818	181.2	181.2	169.15	172.35	3193	172.35	down	down	correct
526739.BSE	Narmada Gelatines Limited	20230818	483.25	490	476	478.45	11811	478.45	down	up	incorrect
526747.BSE	P G Foils Limited	20230818	273	273	260.55	263.1	12874	263.1	down	down	correct
526751.BSE	Gratex Industries Limited	20230818	19.79	19.79	19.79	19.79	5	19.79
526761.BSE	Howard Hotels Limited	20230818	17.25	17.25	17.25	17.25	1	17.25
526775.BSE	Valiant Communications Limited	20230818	270	270	250.2	251.4	14374	251.4	down	down	correct
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20230818	2074	2340	2016	2246.65	32045	2246.65	up	up	correct
526807.BSE	Seamec Limited	20230818	687.6	689.05	670	672.65	2688	671.6032	down	down	correct
526813.BSE	Raghunath International Limited	20230818	10.05	10.05	9.61	10.05	2723	10.05
526817.BSE	Cheviot Company Limited	20230818	1206.8	1250	1196.95	1201.6	1010	1201.6	down	down	correct
526821.BSE	Dai-ichi Karkaria Limited	20230818	370	380	326.65	339.35	66499	339.35	down	down	correct
526839.BSE	Shelter Infra Projects Limited	20230818	6.5	6.5	6.39	6.5	1057	6.5
526847.BSE	Ashirwad Steels & Industries Limited	20230818	30.05	30.05	28.41	29.53	1504	29.53	down	down	correct
526853.BSE	Bilcare Limited	20230818	88.44	88.44	88.44	88.44	10331	88.44
526861.BSE	Rishi Laser Limited	20230818	48.99	49.98	48.99	49.98	11701	49.98	up	up	correct
526871.BSE	Intec Capital Limited	20230818	16.5	16.5	16.15	16.5	1275	16.5
526881.BSE	63 moons technologies limited	20230818	300.95	300.95	289.55	293.65	33252	293.65	down	down	correct
526899.BSE	Himalaya Food International Limited	20230818	22.11	23	22.11	22.54	47938	22.54	up	up	correct
526905.BSE	Padmanabh Industries Limited	20230818	2.65	2.65	2.65	2.65	104	2.65
526921.BSE	Twentyfirst Century Management Services Limited	20230818	19.03	19.79	19.03	19.4	5564	19.4	up	down	incorrect
526931.BSE	Hariyana Ship Breakers Limited	20230818	87	87	80	81.09	12372	81.09	down	down	correct
526945.BSE	Tyroon Tea Company Limited	20230818	85.99	89	85.26	85.5	3101	85.5	down	down	correct
526947.BSE	La Opala RG Limited	20230818	440.2	447.5	436	442.65	10503	442.65	up	up	correct
526953.BSE	Venus Remedies Limited	20230818	252.3	252.3	252.3	252.3	520	252.3
526965.BSE	Gujarat Craft Industries Limited	20230818	79.98	81	77.55	77.94	2975	77.94	down	down	correct
526971.BSE	Dhoot Industrial Finance Limited	20230818	103.75	104.5	103.25	104	1913	104	up	up	correct
526981.BSE	Shri Bajrang Alliance Limited	20230818	249	249	228.25	244	3258	244	down	down	correct
530001.BSE	Gujarat Alkalies and Chemicals Limited	20230818	623.55	639	615.05	634	7201	634	up	up	correct
530005.BSE	The India Cements Limited	20230818	237.05	240.1	233.25	237.1	234551	237.1	up	up	correct
530007.BSE	JK Tyre & Industries Limited	20230818	272.05	273.9	262.05	266.45	58128	266.45	down	down	correct
530017.BSE	Standard Industries Limited	20230818	22	22.48	21.95	22.22	13641	22.22	up	up	correct
530023.BSE	The Investment Trust of India Limited	20230818	79.65	79.65	76	76.79	4283	76.79	down	down	correct
530043.BSE	Acknit Industries Limited	20230818	225	231	219.45	226.3	4927	226.3	up	up	correct
530045.BSE	Titan Securities Limited	20230818	23.7	24.2	22.12	23.23	104329	23.23	down	down	correct
530063.BSE	Yashraj Containeurs Limited	20230818	11.1	11.97	10.8	11.25	6687	11.25	up	down	incorrect
530067.BSE	CSL Finance Limited	20230818	326.7	327.4	315	324.4	1629	324.4	down	up	incorrect
530075.BSE	Selan Exploration Technology Limited	20230818	348.45	353.5	340.9	341.75	53514	341.75	down	down	correct
530077.BSE	Freshtrop Fruits Limited	20230818	195.4	195.4	186.25	195.4	203480	195.4
530079.BSE	Faze Three Limited	20230818	342.3	359.3	342.05	355	28644	355	up	up	correct
530095.BSE	Pradhin Limited	20230818	41.73	41.73	41.73	41.73	4566	41.73
530109.BSE	Anupam Finserv Limited	20230818	1.57	1.57	1.52	1.54	115563	1.54	down	down	correct
530111.BSE	Raj Packaging Industries Limited	20230818	36.3	37.69	34.9	35.77	6939	35.77	down	down	correct
530119.BSE	Natraj Proteins Limited	20230818	46.55	46.55	44.2	46.5	510	46.5	down	down	correct
530125.BSE	Samrat Pharmachem Limited	20230818	378.65	401.3	363	401.3	31116	401.3	up	up	correct
530129.BSE	Nile Limited	20230818	716	716	665	681.6	9834	681.6	down	down	correct
530131.BSE	Udaipur Cement Works Limited	20230818	32.4	33.39	31.75	32.38	214095	32.38	down	down	correct
530133.BSE	Amco India Limited	20230818	58.9	58.9	53.71	55.72	1126	55.72	down	down	correct
530139.BSE	Kreon Finnancial Services Limited	20230818	35.15	38.83	35.15	38.83	13508	38.83	up	up	correct
530145.BSE	Kisan Mouldings Limited	20230818	12.09	12.09	12.09	12.09	43565	12.09
530151.BSE	Vijay Textiles Limited	20230818	27.9	27.9	25.55	25.77	2728	25.77	down	down	correct
530163.BSE	Kerala Ayurveda Limited	20230818	117.8	119.9	115.3	117.15	3698	117.15	down	down	correct
530169.BSE	Mohit Paper Mills Limited	20230818	24.8	24.8	23.38	23.82	18050	23.82	down	down	correct
530175.BSE	Odyssey Technologies Limited	20230818	61.75	61.75	61	61	7437	61	down	down	correct
530185.BSE	Surat Textile Mills Limited	20230818	8.45	8.48	8.1	8.27	114731	8.27	down	down	correct
530187.BSE	Atharv Enterprises Limited	20230818	2.5	2.6	2.49	2.5	6795	2.5
530201.BSE	Kallam Textiles Limited	20230818	9.6	9.6	8.75	8.97	43339	8.97	down	down	correct
530207.BSE	Brawn Biotech Limited	20230818	22.6	22.6	22.6	22.6	170	22.6
530215.BSE	Kings Infra Ventures Limited	20230818	130	130	125.2	128.6	19210	128.6	down	down	correct
530233.BSE	Auro Laboratories Limited	20230818	85.89	85.89	80	82.99	10934	82.99	down	down	correct
530235.BSE	KJMC Financial Services Limited	20230818	35.6	35.6	35.6	35.6	2000	35.6
530245.BSE	Aryaman Financial Services Limited	20230818	149	149	136.8	147.5	3237	147.5	down	down	correct
530259.BSE	Inter State Oil Carrier Limited	20230818	33.7	33.7	31.05	31.87	18000	31.87	down	up	incorrect
530263.BSE	Global Capital Markets Limited	20230818	0.82	0.82	0.82	0.82	150350	0.82
530265.BSE	Sainik Finance & Industries Limited	20230818	28.5	29	28.5	28.8	42	28.8	up	up	correct
530299.BSE	Kothari Products Limited	20230818	139.9	139.9	126.55	128.2	16083	128.2	down	down	correct
530305.BSE	Piccadily Agro Industries Limited	20230818	97.4	98.6	92.5	94.61	212618	94.61	down	down	correct
530309.BSE	Chandra Prabhu International Ltd	20230818	23.81	24.44	23.69	23.77	25375	23.77	down	up	incorrect
530313.BSE	Laurel Organics Ltd	20230818	35.1	35.8	35.1	35.8	750	35.8	up	up	correct
530315.BSE	Hindustan Tin Works Limited	20230818	111.45	113.7	110	111.1	16980	111.1	down	down	correct
530317.BSE	Godavari Drugs Limited	20230818	103.9	103.9	98	100.7	12657	100.7	down	down	correct
530331.BSE	Premco Global Limited	20230818	433.9	452	431.9	442.85	3604	442.85	up	down	incorrect
530341.BSE	Mukesh Babu Financial Services Limited	20230818	115.9	127	115.9	126.85	265	126.85	up	up	correct
530355.BSE	Asian Energy Services Limited	20230818	139.6	145.9	139	139.8	7704	139.8	up	up	correct
530367.BSE	NRB Bearings Limited	20230818	226.7	231.35	224.1	227.3	14643	227.3	up	up	correct
530369.BSE	Vamshi Rubber Limited	20230818	22.75	23.75	22.75	23.57	1602	23.57	up	up	correct
530377.BSE	Nila Infrastructures Limited	20230818	5.2	5.98	4.95	5.6	3626175	5.6	up	up	correct
530401.BSE	Vinyoflex Limited	20230818	85.7	88	83	85	3190	85	down	down	correct
530405.BSE	Jindal Capital Limited	20230818	22.2	22.65	21.45	22.57	2063	22.57	up	up	correct
530419.BSE	Sumedha Fiscal Services Limited	20230818	38.8	38.8	37.9	38.6	13293	38.6	down	down	correct
530427.BSE	Choksi Imaging Limited	20230818	48.1	50.27	47.77	48.52	1285	48.52	up	up	correct
530429.BSE	Ashish Polyplast Limited	20230818	19	19	17.7	18.99	1934	18.99	down	down	correct
530431.BSE	Ador Fontech Limited	20230818	110.95	113.65	109.3	111.85	12526	111.85	up	up	correct
530433.BSE	Shiva Global Agro Industries Limited	20230818	67.89	67.89	64	64.66	6209	64.66	down	down	correct
530449.BSE	Rungta Irrigation Limited	20230818	49.4	50.01	49.4	50.01	2021	50.01	up	down	incorrect
530459.BSE	Valson Industries Limited	20230818	21	23	21	23	467	23	up	down	incorrect
530461.BSE	Saboo Sodium Chloro Limited	20230818	23.19	23.75	22.31	23.02	179924	23.02	down	up	incorrect
530475.BSE	Tinna Rubber and Infrastructure Limited	20230818	791.5	791.5	765.2	776.65	7142	776.65	down	down	correct
530477.BSE	Vikram Thermo (India) Limited	20230818	133.75	133.75	123	125.1	68404	125.1	down	up	incorrect
530499.BSE	A. K. Capital Services Limited	20230818	529.7	544	522.2	537.95	900	537.95	up	up	correct
530517.BSE	Relaxo Footwears Limited	20230818	925.05	944.1	925.05	937.7	5091	937.7	up	up	correct
530521.BSE	Virat Industries Limited	20230818	224.75	244	221.55	224.35	3147	224.35	down	down	correct
530533.BSE	Terai Tea Company Limited	20230818	74.79	75	71.36	73.55	250	73.55	down	down	correct
530543.BSE	MARG Limited	20230818	3.61	3.61	3.61	3.61	0	3.61
530545.BSE	Cosco (India) Limited	20230818	205.05	219.55	198.65	208.9	2098	208.9	up	down	incorrect
530557.BSE	NCL Research & Financial Services Limited	20230818	0.54	0.6	0.53	0.59	52808559	0.59	up	up	correct
530577.BSE	Ladderup Finance Limited	20230818	20.85	21.69	20.85	21.69	1202	21.69	up	up	correct
530585.BSE	Swastika Investmart Limited	20230818	219	219	200.7	208.45	4240	208.45	down	up	incorrect
530589.BSE	Prima Plastics Limited	20230818	157	157	144.75	148.7	13649	148.7	down	up	incorrect
530609.BSE	Carnation Industries Limited	20230818	4.11	4.11	4.1	4.1	200	4.1	down	up	incorrect
530611.BSE	Sturdy Industries Limited	20230818	0.42	0.42	0.42	0.42	32634	0.42
530617.BSE	Sampre Nutritions Limited	20230818	54	55	52.11	53.14	2834	53.14	down	down	correct
530621.BSE	Akar Auto Industries Limited	20230818	88	89.45	86	86.93	10577	86.93	down	down	correct
530627.BSE	Vipul Organics Limited	20230818	126.6	129.5	123.1	124.6	10729	124.6	down	down	correct
530643.BSE	Eco Recycling Limited	20230818	186.8	189	181.1	181.95	26630	181.95	down	up	incorrect
530655.BSE	Goodluck India Limited	20230818	560.6	575.9	554.35	559.8	49794	559.8	down	down	correct
530663.BSE	Goyal Associates Limited	20230818	1.73	1.75	1.63	1.7	42909	1.7	down	down	correct
530665.BSE	Zenith Healthcare Limited	20230818	3.99	3.99	3.79	3.87	17826	3.87	down	down	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20230818	87.6	90.99	87.25	87.68	3448	87.68	up	down	incorrect
530689.BSE	Lykis Limited	20230818	61.71	61.71	61.71	61.71	44228	61.71
530695.BSE	Prime Property Development Corporation Limited	20230818	16.51	17.17	16.51	16.51	41	16.51
530697.BSE	Zenlabs Ethica Limited	20230818	39.99	39.99	38.25	39.9	1368	39.9	down	down	correct
530699.BSE	Raj Rayon Industries Limited	20230818	47.84	48.45	47.84	47.84	1721	47.84
530709.BSE	Gowra Leasing and Finance Limited	20230818	23.69	23.69	21.6	22.15	245	22.15	down	down	correct
530711.BSE	Jagan Lamps Limited	20230818	64.01	66.49	64.01	65.4	2017	65.4	up	up	correct
530715.BSE	Alps Industries Limited	20230818	1.72	1.84	1.72	1.82	6623	1.82	up	up	correct
530755.BSE	Coral Newsprints Ltd	20230818	9.81	9.81	8.93	9.81	1852	9.81
530759.BSE	Sterling Tools Limited	20230818	347.1	350.8	340.15	341.95	8594	341.95	down	down	correct
530779.BSE	Dynamic Portfolio Management & Services Limited	20230818	58	58	58	58	100	58
530789.BSE	Ceejay Finance Limited	20230818	157.55	166.35	153	161.35	1428	161.35	up	up	correct
530803.BSE	Bhageria Industries Limited	20230818	143.5	156.4	143.5	155	8578	155	up	up	correct
530809.BSE	BNR Udyog Limited	20230818	40.79	40.79	38	38.03	2767	38.03	down	down	correct
530813.BSE	KRBL Limited	20230818	400	403.05	391.8	401.05	27626	400.0803	up	up	correct
530815.BSE	Refnol Resins and Chemicals Limited	20230818	81	83.7	80	80.07	804	80.07	down	down	correct
530821.BSE	SSPDL Limited	20230818	14.74	14.98	14.25	14.9	702	14.9	up	up	correct
530825.BSE	Daikaffil Chemicals India Limited	20230818	27.9	28.5	26.9	27.03	10777	27.03	down	down	correct
530829.BSE	CIL Securities Limited	20230818	26.1	26.1	25.26	25.75	2099	25.75	down	down	correct
530839.BSE	Clio Infotech Limited	20230818	4.3	4.3	4.15	4.28	1106	4.28	down	down	correct
530843.BSE	Cupid Limited	20230818	328.05	329	315.4	320.4	30054	320.4	down	down	correct
530845.BSE	Sunshield Chemicals Limited	20230818	840	854.9	815	850.4	1887	850.4	up	down	incorrect
530871.BSE	Chembond Chemicals Limited	20230818	402.2	405	395	399.05	1190	399.05	down	down	correct
530879.BSE	Capital India Finance Limited	20230818	122	124.95	118.35	118.35	11754	118.35	down	down	correct
530883.BSE	Super Crop Safe Limited	20230818	8.28	8.38	7.81	8.29	103904	8.29	up	down	incorrect
530897.BSE	N G Industries LTD	20230818	123	123	119.5	119.5	1865	119.5	down	down	correct
530951.BSE	Raminfo Limited	20230818	104.5	104.5	98	100.15	4989	100.15	down	down	correct
530953.BSE	Sunil Agro Foods Limited	20230818	196.8	198	182.3	195.85	15379	195.85	down	down	correct
530959.BSE	Diana Tea Company Limited	20230818	26.74	26.74	25.4	25.69	4454	25.69	down	down	correct
530961.BSE	Vikas EcoTech Limited	20230818	2.99	3.04	2.96	3	5901461	3	up	up	correct
530965.BSE	Indian Oil Corporation Limited	20230818	92.01	92.37	91.2	91.37	624893	91.37	down	down	correct
530977.BSE	Shri Keshav Cements and Infra Limited	20230818	130	134	128.1	130.3	2911	130.3	up	up	correct
530979.BSE	India Home Loan Limited	20230818	28.6	29	27.28	28.18	3616	28.18	down	down	correct
530991.BSE	Roopa Industries Limited	20230818	38.47	38.47	38.47	38.47	345	38.47
530997.BSE	Unique Organics Limited	20230818	45.5	49	45	46.89	11665	46.89	up	up	correct
531025.BSE	Visagar Financial Services Limited	20230818	1.1	1.18	1.08	1.08	88707425	1.08	down	up	incorrect
531041.BSE	Competent Automobiles Company Limited	20230818	359.9	359.9	335	340.45	6622	339.45	down	down	correct
531043.BSE	Dhanvantri Jeevan Rekha Limited	20230818	12.54	13.6	12.54	13.6	1540	13.6	up	up	correct
531069.BSE	Vijay Solvex Limited	20230818	828.1	834	802.5	816.25	4183	816.25	down	down	correct
531080.BSE	Shri Krishna Devcon Limited	20230818	32.42	33	30.85	32	1872	32	down	up	incorrect
531082.BSE	Alankit Limited	20230818	10.69	10.97	10.35	10.97	246602	10.97	up	up	correct
531083.BSE	Nihar Info Global Limited	20230818	5.96	5.96	5.95	5.95	554	5.95	down	down	correct
531091.BSE	United Credit Limited	20230818	16.72	16.72	16.62	16.62	79	16.62	down	down	correct
531109.BSE	Ishan Dyes & Chemicals Limited	20230818	56.21	56.21	53	53.32	8499	53.32	down	down	correct
531111.BSE	Gothi Plascon India Limited	20230818	33.5	34.99	32.2	34.99	900	34.99	up	down	incorrect
531120.BSE	Patel Engineering Limited	20230818	56.29	57.5	53	54.68	1561156	54.68	down	down	correct
531129.BSE	Inani Marbles and Industries Limited	20230818	20.5	21	20	20.14	8912	20.14	down	down	correct
531137.BSE	Gemstone Investments Limited	20230818	0.81	0.81	0.79	0.8	73927	0.8	down	down	correct
531146.BSE	Medicamen Biotech Limited	20230818	790	790	749.6	749.75	740	749.75	down	up	incorrect
531157.BSE	Organic Coatings Limited	20230818	8.5	8.5	8.18	8.18	15000	8.18	down	down	correct
531158.BSE	Catvision Limited	20230818	12.99	12.99	12.4	12.42	555	12.42	down	down	correct
531161.BSE	ABM Knowledgeware Limited	20230818	101	101.5	96	98.5	9500	98.5	down	down	correct
531163.BSE	Kemistar Corporation Limited	20230818	38.48	38.48	33.87	36.05	4611	36.05	down	up	incorrect
531169.BSE	SKP Securities Limited	20230818	62	62	61.9	61.99	350	61.99	down	down	correct
531173.BSE	Syschem (India) Limited	20230818	47.01	49.38	46.85	47.4	69185	47.4	up	up	correct
531190.BSE	Tavernier Resources Limited	20230818	10.4	10.4	10.4	10.4	0	10.4
531198.BSE	Dhanada Corporation Limited	20230818	1.9	1.9	1.9	1.9	0	1.9
531201.BSE	Shilchar Technologies Limited	20230818	2574.7	2610	2501	2579.45	5067	2579.45	up	up	correct
531210.BSE	Colinz Laboratories Limited	20230818	38.18	38.18	35.82	37.04	428	37.04	down	down	correct
531212.BSE	Nalin Lease Finance Limited	20230818	34.96	35.55	33.1	33.85	3346	33.85	down	down	correct
531215.BSE	RTS Power Corporation Limited	20230818	131	131	127.5	129	16053	129	down	down	correct
531223.BSE	Anjani Synthetics Limited	20230818	29.12	30.33	29.12	29.79	3627	29.79	up	up	correct
531233.BSE	Rasi Electrodes Limited	20230818	16.75	17.4	16.26	16.65	63835	16.65	down	down	correct
531234.BSE	Victory Paper and Boards (India) Limited	20230818	100	105.85	84.1	87.25	96520	87.25	down	down	correct
531241.BSE	Linc Pen & Plastics Limited	20230818	633.95	644.95	615	619.4	8384	614.4	down	down	correct
531246.BSE	Prima Industries Limited	20230818	15.5	15.5	15.26	15.26	515	15.26	down	down	correct
531253.BSE	India Gelatine & Chemicals Limited	20230818	370.35	370.35	370.35	370.35	4408	370.35
531255.BSE	Paragon Finance Limited	20230818	34.99	34.99	34.47	34.47	1228	34.47	down	down	correct
531259.BSE	Esha Media Research Limited	20230818	4.15	4.35	3.95	3.95	686	3.95	down	up	incorrect
531268.BSE	B2B Software Technologies Limited	20230818	26.4	26.88	26	26.06	3438	26.06	down	down	correct
531273.BSE	Radhe Developers (India) Limited	20230818	3.23	3.23	3.1	3.17	679952	3.17	down	down	correct
531278.BSE	Elixir Capital Limited	20230818	44.85	46.64	44.1	45.47	9554	45.47	up	up	correct
531281.BSE	P G Industry Limited	20230818	17.95	17.95	16.75	16.75	4034	16.75	down	down	correct
531287.BSE	National Plastic Technologies Limited	20230818	183.5	183.5	180	180	1940	180	down	down	correct
531289.BSE	National Fittings Limited	20230818	122.6	128	122.6	123.25	3352	123.25	up	up	correct
531297.BSE	Artefact Projects Limited	20230818	52.5	52.5	48.05	49.5	12193	49.5	down	down	correct
531306.BSE	DHP India Limited	20230818	810.05	818	788	791.75	2007	791.75	down	down	correct
531307.BSE	RRIL Limited	20230818	19.29	19.6	18.85	19.26	86998	19.26	down	down	correct
531328.BSE	Kretto Syscon Limited	20230818	0.55	0.56	0.52	0.53	1499632	0.53	down	down	correct
531335.BSE	Zydus Wellness Limited	20230818	1506.6	1560.8	1506.6	1548.75	1195	1548.75	up	up	correct
531337.BSE	Jump Networks Limited	20230818	3.85	3.95	3.77	3.85	214701	3.85
531340.BSE	Bervin Investment and Leasing Limited	20230818	36.72	40.5	36.72	40.5	1236	40.5	up	up	correct
531346.BSE	Eastern Treads Limited	20230818	40	41	40	40.5	2311	40.5	up	up	correct
531349.BSE	Panacea Biotec Limited	20230818	128.5	130.85	127.05	127.95	7152	127.95	down	down	correct
531352.BSE	Peeti Securities Limited	20230818	19.96	19.96	18.15	18.97	1525	18.97	down	down	correct
531358.BSE	Choice International Limited	20230818	364.4	366.05	362.15	364.15	20153	364.15	down	down	correct
531359.BSE	Shriram Asset Management Company Limited	20230818	202.7	202.7	193	196.65	12152	196.65	down	up	incorrect
531381.BSE	Arihant Foundations & Housing Limited	20230818	57.55	57.55	57.5	57.5	516	57.5	down	down	correct
531390.BSE	Upsurge Investment & Finance Ltd	20230818	38.2	40.18	38.2	38.8	522	38.3118	up	up	correct
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20230818	88.5	91	88.5	89.25	1448	89.25	up	up	correct
531411.BSE	Tuni Textile Mills Limited	20230818	1.55	1.55	1.48	1.51	261543	1.51	down	down	correct
531412.BSE	Radix Industries (India) Limited	20230818	120	120.75	111.05	114.42	561	114.42	down	down	correct
531416.BSE	Narendra Properties Limited	20230818	26.61	26.61	25.35	26.6	4141	26.6	down	down	correct
531417.BSE	Mega Corporation Limited	20230818	2.6	2.6	2.5	2.59	48921	2.59	down	down	correct
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20230818	254.4	254.4	243.35	246.55	31992	246.55	down	up	incorrect
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20230818	22.64	23.7	22.64	23.2	6602	23.2	up	up	correct
531439.BSE	Goldstone Technologies Limited	20230818	79.31	82.2	79.31	82.2	18224	82.2	up	up	correct
531449.BSE	GRM Overseas Limited	20230818	175.15	177.5	174.3	176.05	193561	176.05	up	up	correct
531453.BSE	Mohit Industries Limited	20230818	14.5	15.12	14.5	14.79	2543	14.79	up	down	incorrect
531454.BSE	Polylink Polymers (India) Limited	20230818	22.1	23.25	21.5	22.53	14535	22.53	up	up	correct
531456.BSE	Minaxi Textiles Limited	20230818	1.45	1.5	1.45	1.5	46482	1.5	up	up	correct
531471.BSE	Duke Offshore Limited	20230818	8.49	8.49	8.47	8.47	11	8.47	down	down	correct
531472.BSE	Cybele Industries Ltd	20230818	22.45	22.45	21	21	597	21	down	down	correct
531494.BSE	Navkar Builders Limited	20230818	7.15	7.15	6.95	7.07	7088	7.07	down	down	correct
531499.BSE	Sybly Industries Limited	20230818	5.14	5.14	4.45	4.66	5151	4.66	down	down	correct
531502.BSE	Esaar (India) Limited	20230818	4.69	4.69	4.51	4.65	17150	4.65	down	down	correct
531503.BSE	Maris Spinners Limited	20230818	35.6	36	35.02	35.38	5885	35.38	down	down	correct
531512.BSE	Orient Tradelink Limited	20230818	9.57	9.8	9.25	9.72	12769	9.72	up	up	correct
531518.BSE	Vikas Proppant & Granite Limited	20230818	0.52	0.52	0.51	0.52	589075	0.52
531525.BSE	Ace Software Exports Limited	20230818	20.79	20.79	19.26	20.67	1127	20.67	down	down	correct
531531.BSE	Hatsun Agro Product Limited	20230818	1140	1185.95	1131	1181.3	3182	1181.3	up	up	correct
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20230818	17.3	17.78	16.8	16.8	287	16.8	down	down	correct
531540.BSE	Maruti Infrastructure Limited	20230818	117.9	119.4	112.15	117.6	3827	117.6	down	up	incorrect
531543.BSE	Jindal Worldwide Limited	20230818	400.25	408	383.8	387.15	8484	387.15	down	down	correct
531591.BSE	Bampsl Securities Limited	20230818	9.75	9.75	9.3	9.68	5254	9.68	down	down	correct
531599.BSE	FDC Limited	20230818	388.3	395	388.05	389.45	18903	389.45	up	down	incorrect
531608.BSE	Gorani Industries Limited	20230818	133.5	133.5	128	131.7	526	131.7	down	down	correct
531609.BSE	KG Petrochem Limited	20230818	193.05	210	192.15	201.1	87	201.1	up	up	correct
531613.BSE	Meyer Apparel Limited	20230818	1.8	1.8	1.71	1.71	8268	1.71	down	down	correct
531616.BSE	Starcom Information Technology Limited	20230818	64.45	64.45	64.45	64.45	0	64.45
531624.BSE	Country Condo's Limited	20230818	4.24	4.35	4.04	4.18	88811	4.18	down	down	correct
531626.BSE	Orosil Smiths India Limited	20230818	4.64	4.73	4.36	4.4	8349	4.4	down	up	incorrect
531633.BSE	Lincoln Pharmaceuticals Limited	20230818	480.85	480.85	459	460.55	15033	460.55	down	up	incorrect
531638.BSE	Suraj Limited	20230818	150.55	150.55	150.55	150.55	3425	150.55
531642.BSE	Marico Limited	20230818	558.45	558.5	548	550.95	11211	550.95	down	up	incorrect
531648.BSE	Mahavir Industries Limited	20230818	0.91	0.91	0.91	0.91	0	0.91
531661.BSE	Hittco Tools Limited	20230818	11.3	11.59	10.9	11.59	25666	11.59	up	up	correct
531668.BSE	Vision Corporation Limited	20230818	1.9	1.9	1.9	1.9	13389	1.9
531688.BSE	Prithvi Exchange (India) Limited	20230818	76.96	76.96	76.61	76.96	22874	76.96
531717.BSE	Vidhi Specialty Food Ingredients Limited	20230818	411.5	411.5	406.4	409.55	24377	409.55	down	up	incorrect
531719.BSE	Bhagiradha Chemicals & Industries Limited	20230818	1237.9	1237.9	1190.45	1191.65	100	1191.65	down	down	correct
531726.BSE	Panchsheel Organics Limited	20230818	173.95	173.95	167.3	168.4	7478	167.7199	down	down	correct
531727.BSE	Menon Pistons Limited	20230818	74.7	76.6	71.55	72.09	187126	72.09	down	down	correct
531737.BSE	Greencrest Financial Services Limited	20230818	0.68	0.68	0.66	0.68	1032596	0.68
531739.BSE	Gennex Laboratories Limited	20230818	8.82	8.99	8.4	8.61	340479	8.61	down	up	incorrect
531744.BSE	Gini Silk Mills Limited	20230818	44	44.68	42.56	42.56	1644	42.56	down	down	correct
531746.BSE	Prajay Engineers Syndicate Limited	20230818	13.49	14.79	13.49	14.23	101160	14.23	up	up	correct
531752.BSE	Biogen Pharmachem Industries Limited	20230818	0.76	0.8	0.76	0.79	2112767	0.79	up	up	correct
531762.BSE	Unjha Formulations Limited	20230818	13.1	13.1	12	12.98	6365	12.98	down	down	correct
531768.BSE	Poly Medicure Limited	20230818	1380.05	1390.75	1329.15	1340	10721	1340	down	up	incorrect
531802.BSE	Prerna Infrabuild Limited	20230818	25.25	25.35	24.11	24.5	126636	24.5	down	down	correct
531813.BSE	Ganga Papers India Limited	20230818	72	72	68.2	68.73	49	68.73	down	down	correct
531814.BSE	Tirupati Sarjan Limited	20230818	10.63	10.99	8.6	10.6	61598	10.6	down	down	correct
531842.BSE	Lahoti Overseas Limited	20230818	30.15	31.25	29.81	30.04	10559	30.04	down	down	correct
531859.BSE	Oriental Veneer Products Limited	20230818	61.21	61.21	61.21	61.21	74678	61.21
531861.BSE	Joindre Capital Services Limited	20230818	32.99	32.99	31.15	31.51	8478	31.51	down	down	correct
531862.BSE	Bharat Agri Fert and Realty Limited	20230818	116.85	116.85	114	115.15	69167	115.15	down	down	correct
531867.BSE	Unitech International Limited	20230818	6.24	6.24	6.01	6.2	1766	6.2	down	down	correct
531869.BSE	Sacheta Metals Limited	20230818	18.15	18.99	18.15	18.7	8768	18.7	up	up	correct
531881.BSE	Gujarat Metallic Coal & Coke Limited	20230818	26.3	26.3	25.5	26.3	2345	26.3
531888.BSE	Rexnord Electronics and Controls Limited	20230818	133.85	134.8	126	132.95	26675	132.95	down	down	correct
531893.BSE	Sawaca Business Machines Limited	20230818	0.87	0.89	0.85	0.87	285159	0.87
531900.BSE	CCL International Limited	20230818	20.16	20.87	20.01	20.01	2008	20.01	down	down	correct
531909.BSE	Croissance Limited	20230818	5.44	5.44	4.7	4.98	24615	4.98	down	down	correct
531917.BSE	Twinstar Industries Limited	20230818	0.94	0.94	0.94	0.94	0	0.94
531921.BSE	Agarwal Industrial Corporation Limited	20230818	830.15	848.75	817.8	821.35	8219	821.35	down	up	incorrect
531923.BSE	Dhampure Speciality Sugars Limited	20230818	46.65	46.65	44.08	45.15	12054	45.15	down	down	correct
531950.BSE	Vertex Securities Limited	20230818	3	3.09	2.56	2.89	77258	2.89	down	down	correct
531952.BSE	Riba Textiles Limited	20230818	50.48	50.48	48.06	49.12	5231	49.12	down	down	correct
531977.BSE	Chartered Logistics Limited	20230818	5.02	5.18	5.02	5.1	83151	5.1	up	up	correct
531978.BSE	Ambika Cotton Mills Limited	20230818	1450.05	1496.85	1450.05	1485.45	657	1485.45	up	up	correct
531979.BSE	Hind Aluminium Industries Limited	20230818	36.57	38.48	36.57	37.42	3081	37.42	up	up	correct
531996.BSE	Odyssey Corporation Limited	20230818	7.17	7.44	7.17	7.24	35124	7.24	up	down	incorrect
532001.BSE	Inducto Steels Limited	20230818	37	39.79	34.77	37	438	37
532005.BSE	Sam Industries Limited	20230818	74	74	67.5	69.73	9358	69.73	down	down	correct
532011.BSE	Pooja Entertainment and Films Limited	20230818	184.95	184.95	180	180.85	535	180.85	down	down	correct
532015.BSE	Gravity (India) Limited	20230818	3.8	3.8	3.46	3.55	11937	3.55	down	up	incorrect
532022.BSE	Filatex Fashions Limited	20230818	11.53	11.95	11.5	11.73	184716	11.73	up	up	correct
532029.BSE	Sindhu Trade Links Limited	20230818	23.86	24.1	23.5	23.61	17279	23.61	down	down	correct
532033.BSE	Jain Studios Limited	20230818	2.65	2.65	2.65	2.65	0	2.65
532039.BSE	Zenotech Laboratories Limited	20230818	55.7	57.8	53.38	54.16	85799	54.16	down	down	correct
532053.BSE	Wallfort Financial Services Limited	20230818	71.99	73.3	63	66.6	11863	66.6	down	down	correct
532054.BSE	KDDL Limited	20230818	1888.2	1970	1888.2	1945.3	14096	1945.3	up	up	correct
532056.BSE	Adinath Exim Resources Limited	20230818	16.6	16.6	16	16.15	5628	16.15	down	down	correct
532067.BSE	Kilpest India Limited	20230818	554.9	598	554.9	592.45	73430	592.45	up	up	correct
532070.BSE	Sumuka Agro Industries Limited	20230818	149	149	140.1	145.55	38262	145.55	down	up	incorrect
532081.BSE	KSS Limited	20230818	0.19	0.19	0.19	0.19	0	0.19
532090.BSE	Vandana Knitwear Limited	20230818	2.35	2.37	2.17	2.2	63750	2.2	down	down	correct
532092.BSE	Sagar Productions Limited	20230818	2.48	2.48	2.48	2.48	100	2.48
532100.BSE	Indo-City Infotech Limited	20230818	7.5	7.5	7.25	7.25	2058	7.25	down	down	correct
532113.BSE	Brijlaxmi Leasing & Finance Limited	20230818	5	5	4.95	4.95	3130	4.95	down	up	incorrect
532123.BSE	BSEL Infrastructure Realty Limited	20230818	10.86	10.96	10.86	10.96	206925	10.96	up	up	correct
532124.BSE	Reliable Ventures India Limited	20230818	10.2	10.36	10.01	10.15	1595	10.15	down	down	correct
532134.BSE	Bank of Baroda	20230818	190.7	192.5	189.05	191.65	649010	191.65	up	down	incorrect
532141.BSE	Andhra Cements Limited	20230818	105	109.55	103.15	105.4	2221	105.4	up	up	correct
532143.BSE	SKM Egg Products Export (India) Limited	20230818	310.55	331.45	308.9	331.45	17985	331.45	up	up	correct
532145.BSE	H S India Limited	20230818	10.32	10.98	10.11	10.8	6848	10.8	up	up	correct
532150.BSE	Indraprastha Medical Corporation Limited	20230818	153.05	154	148.75	152.95	18250	152.95	down	down	correct
532156.BSE	Vaibhav Global Limited	20230818	385	385.7	369.3	371.45	12774	371.45	down	up	incorrect
532160.BSE	Gujarat State Financial Corporation	20230818	9.29	9.29	9.29	9.29	28129	9.29
532162.BSE	JK Paper Ltd	20230818	369.95	374.75	366.15	369.35	107409	369.35	down	down	correct
532163.BSE	Saregama India Limited	20230818	385.6	401	385	398.55	11067	398.55	up	up	correct
532172.BSE	Adroit Infotech Limited	20230818	20.85	20.85	20.1	20.22	10842	20.22	down	down	correct
532173.BSE	CyberTech Systems and Software Limited	20230818	128	128	122	123	1585	123	down	up	incorrect
532180.BSE	Dhanlaxmi Bank Limited	20230818	23.88	24.8	23.37	23.89	398711	23.89	up	up	correct
532183.BSE	Gayatri Sugars Limited	20230818	13.14	13.14	13.14	13.14	36898	13.14
532209.BSE	The Jammu and Kashmir Bank Limited	20230818	86.53	87.84	84.32	86.38	1592391	86.38	down	down	correct
532212.BSE	Archies Limited	20230818	26.12	26.98	25.6	25.62	4835	25.62	down	up	incorrect
532215.BSE	Axis Bank Ltd	20230818	936.4	945.95	930.8	942.95	945844	942.95	up	up	correct
532216.BSE	HB Stockholdings Limited	20230818	56.01	59.51	55.94	56.87	27374	56.87	up	up	correct
532219.BSE	Energy Development Company Limited	20230818	16.5	16.59	16.01	16.18	4811	16.18	down	down	correct
532221.BSE	Sonata Software Limited	20230818	1024.95	1024.95	986.5	1003.15	22882	1003.15	down	down	correct
532230.BSE	Bengal Tea & Fabrics Limited	20230818	83.35	83.35	79.26	82.56	1344	82.56	down	up	incorrect
532240.BSE	India Nippon Electricals Limited	20230818	433.15	444.45	429.3	439.35	2949	439.35	up	down	incorrect
532256.BSE	Nalwa Sons Investments Limited	20230818	2573.3999	2573.3999	2519.8999	2530.1001	230	2530.1001	down	down	correct
532262.BSE	TCI Industries Limited	20230818	1080.05	1160	1080.05	1150	39	1150	up	up	correct
532271.BSE	Cybermate Infotek Limited	20230818	2.57	2.57	2.52	2.54	245676	2.54	down	down	correct
532284.BSE	TCFC Finance Limited	20230818	36.32	38.34	36.03	36.25	5737	36.25	down	down	correct
532285.BSE	Geojit Financial Services Limited	20230818	46.8	49.79	46.45	48.6	249518	48.6	up	up	correct
532286.BSE	Jindal Steel & Power Limited	20230818	641.2	645.95	636.8	640.75	85511	640.75	down	down	correct
532290.BSE	BLB Limited	20230818	20.33	20.53	19.7	19.9	27042	19.9	down	down	correct
532300.BSE	Wockhardt Limited	20230818	243.6	243.6	225.55	227.5	116851	227.5	down	down	correct
532301.BSE	Tata Coffee Limited	20230818	247.95	247.95	243.75	245.3	39168	245.3	down	down	correct
532307.BSE	Melstar Information Technologies Limited	20230818	1.92	1.92	1.92	1.92	1477	1.92
532310.BSE	Shree Rama Multi-Tech Limited	20230818	17.11	17.12	17.11	17.12	18600	17.12	up	up	correct
532320.BSE	Vaarad Ventures Limited	20230818	18.5	18.5	17.1	18.39	5273	18.39	down	down	correct
532321.BSE	Cadila Healthcare Limited	20230818	655	659	644	647.8	38708	647.8	down	down	correct
532323.BSE	Shiva Cement Limited	20230818	47	47.49	46.24	46.84	118792	46.84	down	down	correct
532326.BSE	Intense Technologies Limited	20230818	80.6	81.15	79.42	80.01	9500	80.01	down	down	correct
532329.BSE	Danlaw Technologies India Limited	20230818	839.8	840	795	799	4099	799	down	down	correct
532333.BSE	HB Portfolio Limited	20230818	48.15	55.95	48.15	53.17	34144	52.2964	up	up	correct
532344.BSE	SoftSol India Limited	20230818	218.85	218.85	218.85	218.85	27	218.85
532345.BSE	Gati Limited	20230818	155	158.5	153.55	154.3	34780	154.3	down	down	correct
532349.BSE	Transport Corporation of India Limited	20230818	763.9	803	763.9	785.4	12124	785.4	up	up	correct
532350.BSE	Padmalaya Telefilms Limited	20230818	2.24	2.24	2.04	2.1	22026	2.1	down	down	correct
532351.BSE	Aksh Optifibre Limited	20230818	10.91	11.48	10.6	10.75	270799	10.75	down	down	correct
532355.BSE	Picturehouse Media Limited	20230818	5.37	5.41	4.93	5.4	4964	5.4	up	up	correct
532356.BSE	Triveni Engineering & Industries Limited	20230818	293.55	295.85	288	292.3	31476	292.3	down	up	incorrect
532357.BSE	Mukta Arts Limited	20230818	52.5	62.6	52.5	58.68	161665	58.68	up	up	correct
532362.BSE	Nagpur Power and Industries Limited	20230818	66	68	66	67.8	3100	67.8	up	up	correct
532369.BSE	Ramco Industries Limited	20230818	173.05	173.15	170.3	171.65	2426	171.65	down	down	correct
532370.BSE	Ramco Systems Limited	20230818	280.9	293.85	280.45	287.45	54533	287.45	up	down	incorrect
532372.BSE	Virinchi Limited	20230818	34.9	35.01	34.9	35	27941	35	up	up	correct
532373.BSE	WeP Solutions Limited	20230818	21.27	21.27	21.27	21.27	35787	21.27
532374.BSE	Sterlite Technologies Limited	20230818	151.8	154.15	150.85	151.35	376753	151.35	down	down	correct
532376.BSE	MRO-TEK Realty Limited	20230818	59.1	59.32	58	58.37	1383	58.37	down	down	correct
532380.BSE	Baba Arts Limited	20230818	13.94	13.94	13.55	13.61	10487	13.61	down	up	incorrect
532384.BSE	Tyche Industries Limited	20230818	171.55	175	167	169.15	12027	167.1682	down	down	correct
532386.BSE	California Software Company Limited	20230818	14.46	14.5	14.08	14.2	8278	14.2	down	down	correct
532387.BSE	Pritish Nandy Communications Ltd	20230818	37.93	38.9	37.51	37.95	882	37.95	up	up	correct
532388.BSE	Indian Overseas Bank	20230818	31.1	32.89	30.98	31.59	4848911	31.59	up	up	correct
532390.BSE	TAJGVK Hotels & Resorts Limited	20230818	234	236.7	231.65	234.35	6146	234.35	up	up	correct
532395.BSE	Axiscades Technologies Limited	20230818	575	576.5	555	562.05	3537	562.05	down	down	correct
532398.BSE	Usha Martin Education & Solutions Limited	20230818	3.9	4.01	3.84	3.94	22345	3.94	up	up	correct
532400.BSE	Birlasoft Limited	20230818	469	469.75	448.5	453.4	218723	453.4	down	down	correct
532404.BSE	Saven Technologies Limited	20230818	39.2	40.64	39.2	39.52	4960	39.52	up	down	incorrect
532406.BSE	Avantel Limited	20230818	202.05	228.8	192.55	214.15	696911	214.15	up	up	correct
532407.BSE	MosChip Technologies Limited	20230818	98.5	99.85	96.5	96.71	436505	96.71	down	down	correct
532408.BSE	Megasoft Limited	20230818	57.01	57.56	50.62	51.48	426732	51.48	down	down	correct
532410.BSE	Transcorp International Limited	20230818	31.39	31.39	28.9	29.72	4443	29.72	down	down	correct
532419.BSE	Smartlink Holdings Limited	20230818	170.1	172.3	165.95	165.95	266	165.95	down	down	correct
532424.BSE	Godrej Consumer Products Limited	20230818	1016.55	1032.45	1014.8	1026.25	9052	1026.25	up	up	correct
532430.BSE	BF Utilities Limited	20230818	590.05	624.9	576.8	592	215312	592	up	up	correct
532435.BSE	Sanmit Infra Limited	20230818	79	80.4	76.5	78.43	239713	78.43	down	down	correct
532439.BSE	Olectra Greentech Limited	20230818	1236.9	1245	1180	1192.95	205744	1192.95	down	down	correct
532440.BSE	MPS Limited	20230818	1489.25	1494.65	1473.6	1485.5	392	1485.5	down	down	correct
532443.BSE	Cera Sanitaryware Limited	20230818	8284.15	8485	8261.4	8437.8	290	8437.8	up	down	incorrect
532455.BSE	Shalimar Wires Industries Limited	20230818	19.85	20.18	19.55	19.99	8157	19.99	up	down	incorrect
532456.BSE	Compuage Infocom Limited	20230818	12.8	13.33	12.8	13.03	22562	13.03	up	up	correct
532457.BSE	Gulshan Polyols Limited	20230818	195.8	198.5	193.1	197	13911	197	up	down	incorrect
532459.BSE	Faze Three Autofab Limited	20230818	75.79	75.79	73.5	75.5	1012	75.5	down	down	correct
532460.BSE	Ponni Sugars (Erode) Limited	20230818	402	407.2	389.15	391.05	12665	391.05	down	up	incorrect
532461.BSE	Punjab National Bank	20230818	63.65	64	62.44	62.89	3275431	62.89	down	down	correct
532468.BSE	KAMA Holdings Limited	20230818	12284.8496	12310	12155	12192.9502	907	12192.9502	down	down	correct
532475.BSE	Aptech Limited	20230818	309.4	311	303.3	306.25	21016	306.25	down	down	correct
532479.BSE	ISMT Limited	20230818	82.77	83.87	81.5	81.69	37543	81.69	down	down	correct
532481.BSE	Noida Toll Bridge Company Limited	20230818	7.98	8.01	6.83	6.9	448156	6.9	down	up	incorrect
532482.BSE	Granules India Limited	20230818	292.15	297.05	288.3	290.45	69366	290.45	down	down	correct
532486.BSE	Pokarna Limited	20230818	468.85	476.75	451.8	456.15	40355	456.15	down	down	correct
532488.BSE	Divi's Laboratories Limited	20230818	3635.05	3680	3618.25	3653.4	17319	3653.4	up	up	correct
532493.BSE	Astra Microwave Products Limited	20230818	355.05	356.6	347.15	353.45	36326	351.8848	down	down	correct
532497.BSE	Radico Khaitan Limited	20230818	1268.15	1304	1257.2	1280.55	6816	1280.55	up	up	correct
532503.BSE	Rajapalayam Mills Limited	20230818	720	730	710	715.85	1779	715.85	down	up	incorrect
532505.BSE	UCO Bank	20230818	30.45	31.74	30.22	31.17	6028605	31.17	up	up	correct
532507.BSE	B.A.G. Films and Media Limited	20230818	6.48	6.49	5.9	5.98	157655	5.98	down	down	correct
532508.BSE	Jindal Stainless Limited	20230818	407.05	420	403.55	418.25	46215	418.25	up	up	correct
532513.BSE	TVS Electronics Limited	20230818	359.5	359.5	345.95	348.15	13499	348.15	down	down	correct
532514.BSE	Indraprastha Gas Limited	20230818	432.55	436.3	426	429	19381	429	down	down	correct
532523.BSE	Biocon Limited	20230818	255	260.9	255	258.2	197401	258.2	up	up	correct
532524.BSE	PTC India Limited	20230818	123.15	126.5	122.6	123.5	199010	123.5	up	up	correct
532525.BSE	Bank of Maharashtra	20230818	38.55	39.55	38.1	38.45	3885201	38.45	down	down	correct
532527.BSE	Ramkrishna Forgings Limited	20230818	618.55	620	597.95	603.05	62294	603.05	down	down	correct
532529.BSE	New Delhi Television Limited	20230818	220.85	232.35	220.85	224.6	166110	224.6	up	up	correct
532531.BSE	Strides Pharma Science Limited	20230818	423.5	426.5	412.45	414.4	36836	414.4	down	down	correct
532539.BSE	Minda Industries Limited	20230818	641.95	649.35	616.95	624.85	36230	624.85	down	down	correct
532543.BSE	GP Petroleums Limited	20230818	42.05	42.6	41.25	42.04	32835	42.04	down	up	incorrect
532548.BSE	Century Plyboards (India) Limited	20230818	626.95	626.95	609	617.75	6084	617.75	down	down	correct
532553.BSE	Welspun Enterprises Limited	20230818	273.15	306	273.15	303	312335	303	up	up	correct
532555.BSE	NTPC Limited	20230818	215.75	216.65	213.25	215.15	1407550	215.15	down	down	correct
532604.BSE	S.A.L. Steel Limited	20230818	16.5	16.85	15.7	16.4	30337	16.4	down	up	incorrect
532605.BSE	JBM Auto Limited	20230818	1437.95	1437.95	1373.1	1388.6	19599	1388.6	down	up	incorrect
532610.BSE	Dwarikesh Sugar Industries Limited	20230818	90.54	90.85	89.5	89.71	71484	89.71	down	up	incorrect
532612.BSE	Indoco Remedies Limited	20230818	336.75	339.25	328.1	330.15	49893	330.15	down	down	correct
532613.BSE	VIP Clothing Limited	20230818	42.75	43.49	42.25	43.14	14962	43.14	up	up	correct
532614.BSE	Impex Ferro Tech Limited	20230818	3.07	3.07	3.07	3.07	8400	3.07
532617.BSE	Jet Airways (India) Limited	20230818	69.58	69.58	69.58	69.58	3491	69.58
532621.BSE	Morarjee Textiles Limited	20230818	17.51	18.75	17.51	18.75	211	18.75	up	up	correct
532624.BSE	Jindal Photo Limited	20230818	327.25	333	325.65	330.5	914	330.5	up	up	correct
532626.BSE	Pondy Oxides And Chemicals Limited	20230818	426.15	442.95	422.95	428.15	31589	428.15	up	down	incorrect
532627.BSE	Jaiprakash Power Ventures Limited	20230818	7.33	7.42	7.07	7.12	26816330	7.12	down	down	correct
532628.BSE	3i Infotech Limited	20230818	32.24	32.67	31.93	32.17	93840	32.17	down	down	correct
532629.BSE	McNally Bharat Engineering Company Limited	20230818	4.46	4.49	4.11	4.15	313535	4.15	down	down	correct
532630.BSE	Gokaldas Exports Limited	20230818	524.55	577.85	524.55	563.55	140655	563.55	up	up	correct
532633.BSE	Allsec Technologies Limited	20230818	600.5	605.35	590.2	595.75	16355	595.75	down	down	correct
532637.BSE	Mangalam Drugs & Organics Limited	20230818	105.55	106.25	104.5	105	4797	105	down	down	correct
532638.BSE	Shoppers Stop Limited	20230818	809.75	809.75	786.6	798.2	2749	798.2	down	down	correct
532642.BSE	JSW Holdings Limited	20230818	4438.1	4443.7	4400.05	4424	94	4424	down	up	incorrect
532644.BSE	J.K. Cement Limited	20230818	3017.55	3085.2	3017.55	3078.4	1832	3078.4	up	up	correct
532645.BSE	Beeyu Overseas Limited	20230818	1.87	1.87	1.75	1.82	2569	1.82	down	down	correct
532648.BSE	Yes Bank Limited	20230818	17	17.18	16.8	16.89	15560830	16.89	down	up	incorrect
532649.BSE	Nectar Lifesciences Limited	20230818	24	24.69	23.9	24.04	84434	24.04	up	up	correct
532651.BSE	SPL Industries Limited	20230818	61.5	61.74	60.46	61.3	3977	61.3	down	down	correct
532652.BSE	The Karnataka Bank Limited	20230818	229.8	229.8	225.85	227.55	154983	222.5806	down	down	correct
532654.BSE	McLeod Russel India Limited	20230818	19.76	19.89	19.05	19.12	53556	19.12	down	up	incorrect
532656.BSE	Facor Alloys Limited	20230818	6.8	6.84	6.5	6.57	277412	6.57	down	up	incorrect
532659.BSE	IDFC Limited	20230818	117.15	120.35	117.15	119.1	529737	119.1	up	down	incorrect
532662.BSE	HT Media Limited	20230818	23.6	24.69	23.53	23.97	54941	23.97	up	up	correct
532663.BSE	Sasken Technologies Limited	20230818	945.5	951	931	935.3	1133	935.3	down	down	correct
532666.BSE	FCS Software Solutions Limited	20230818	2.33	2.37	2.31	2.32	2305949	2.32	down	down	correct
532667.BSE	Suzlon Energy Limited	20230818	19.77	20.05	19.5	19.79	17144439	19.79	up	up	correct
532668.BSE	Aurionpro Solutions Limited	20230818	1038.8	1088	994.95	1025.25	51696	1025.25	down	up	incorrect
532670.BSE	Shree Renuka Sugars Limited	20230818	44.95	45.7	44.5	44.64	1134249	44.64	down	down	correct
532673.BSE	K.M. Sugar Mills Limited	20230818	31.66	32.6	30.96	31.05	36970	31.05	down	down	correct
532683.BSE	AIA Engineering Limited	20230818	3425.05	3659.2	3425.05	3624.4	5502	3624.4	up	up	correct
532684.BSE	Everest Kanto Cylinder Limited	20230818	110	113	108.35	108.95	94516	108.95	down	down	correct
532686.BSE	Kernex Microsystems (India) Limited	20230818	395.4	400	385.25	399.3	1487	399.3	up	up	correct
532687.BSE	Repro India Limited	20230818	875.1	882.6	800	828.6	185339	828.6	down	up	incorrect
532689.BSE	PVR Limited	20230818	1725	1744.2	1714.75	1720.15	39121	1720.15	down	down	correct
532692.BSE	Radha Madhav Corporation Limited	20230818	1.93	2.08	1.9	2.08	97910	2.08	up	up	correct
532695.BSE	Celebrity Fashions Limited	20230818	14.4	16	13.84	15.5	270989	15.5	up	down	incorrect
532698.BSE	Nitin Spinners Limited	20230818	241.4	249.3	233.5	244.15	31212	244.15	up	down	incorrect
532699.BSE	Royal Orchid Hotels Limited	20230818	298.75	303	285.55	287.85	20613	287.85	down	up	incorrect
532700.BSE	Entertainment Network (India) Limited	20230818	151.3	155.25	148.85	151.85	2338	151.85	up	down	incorrect
532701.BSE	Cella Space Limited	20230818	8.45	8.47	8.1	8.47	9941	8.47	up	up	correct
532705.BSE	Jagran Prakashan Limited	20230818	100	105.4	100	103.15	5105	103.15	up	up	correct
532707.BSE	Dynemic Products Limited	20230818	324.9	345	323.25	331.9	16549	331.9	up	up	correct
532712.BSE	Reliance Communications Limited	20230818	1.25	1.28	1.24	1.27	963582	1.27	up	up	correct
532713.BSE	Sakuma Exports Limited	20230818	16	16.22	15.16	15.3	163335	15.3	down	up	incorrect
532714.BSE	KEC International Limited	20230818	649	649	622	623.95	12567	623.95	down	up	incorrect
532716.BSE	Gillanders Arbuthnot and Company Limited	20230818	69.13	69.13	67.05	67.86	26991	67.86	down	down	correct
532717.BSE	Indo Tech Transformers Limited	20230818	383.5	420.4	382.85	400	25094	400	up	down	incorrect
532719.BSE	B.L. Kashyap and Sons Limited	20230818	49.75	52.3	48.35	49.04	483778	49.04	down	up	incorrect
532722.BSE	NITCO Limited	20230818	18.12	18.12	17.5	17.63	38545	17.63	down	down	correct
532725.BSE	Solar Industries India Limited	20230818	4345	4403	4278.9	4347.75	5488	4347.75	up	up	correct
532726.BSE	Gallantt Metal Limited	20230818	85.55	89.5	85.55	87.93	12094	87.93	up	up	correct
532728.BSE	Malu Paper Mills Limited	20230818	34.88	35.64	34	34.37	9804	34.37	down	down	correct
532729.BSE	Uttam Sugar Mills Limited	20230818	342.95	348.8	339.5	347.4	2983	347.4	up	down	incorrect
532734.BSE	Godawari Power & Ispat Limited	20230818	593.05	599.55	583.45	591.5	59684	591.5	down	down	correct
532742.BSE	Paushak Limited	20230818	6750	6814	6575	6774.35	991	6774.35	up	up	correct
532744.BSE	GTN Textiles Limited	20230818	11.55	11.55	11.02	11.2	656	11.2	down	down	correct
532745.BSE	Inditrade Capital Limited	20230818	48.05	52.6	48.05	48.85	70378	48.85	up	up	correct
532748.BSE	Prime Focus Limited	20230818	91.85	93.65	89.6	90.4	10025	90.4	down	down	correct
532749.BSE	Allcargo Logistics Limited	20230818	273.05	277	264.55	265.45	101660	265.45	down	up	incorrect
532756.BSE	Mahindra CIE Automotive Limited	20230818	491.05	491.05	479.1	482.75	9286	482.75	down	down	correct
532757.BSE	Voltamp Transformers Limited	20230818	5231.9	5289.95	5120.75	5158.55	646	5158.55	down	down	correct
532759.BSE	Atlanta Limited	20230818	14.8	14.8	13.54	13.55	10820	13.55	down	up	incorrect
532760.BSE	Deep Energy Resources Limited	20230818	120	123.4	115	115.95	9295	115.95	down	down	correct
532761.BSE	HOV Services Limited	20230818	46.8	46.8	45.01	45.13	1930	45.13	down	down	correct
532764.BSE	GeeCee Ventures Limited	20230818	170.7	189.55	170.7	186.85	24091	186.85	up	up	correct
532766.BSE	Richa Industries Limited	20230818	1.29	1.3	1.24	1.3	1642	1.3	up	up	correct
532768.BSE	Fiem Industries Limited	20230818	1782	1830.35	1782	1800.4	2464	1800.4	up	up	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20230818	26.17	26.17	26.17	26.17	130788	26.17
532774.BSE	Inspirisys Solutions Limited	20230818	70.96	73	70.96	73	2931	73	up	up	correct
532777.BSE	Info Edge (India) Limited	20230818	4305	4305	4178	4188.75	12251	4188.75	down	up	incorrect
532780.BSE	Parsvnath Developers Limited	20230818	7.5	7.84	7.48	7.61	102466	7.61	up	up	correct
532782.BSE	Sutlej Textiles and Industries Limited	20230818	46.3	46.55	45.25	45.54	67411	45.54	down	down	correct
532783.BSE	LT Foods Limited	20230818	172.9	175.95	169.95	172.75	31839	172.75	down	down	correct
532784.BSE	Sobha Limited	20230818	569.45	588	569.45	578.15	46724	578.15	up	up	correct
532785.BSE	Ruchira Papers Limited	20230818	129.45	130.6	126.7	128.55	61602	128.55	down	down	correct
532790.BSE	Tanla Platforms Limited	20230818	1097.5	1125.85	1090.6	1099.15	54013	1099.15	up	up	correct
532794.BSE	Zee Media Corporation Limited	20230818	12.09	12.2	11.85	11.95	588533	11.95	down	down	correct
532796.BSE	Lumax Auto Technologies Limited	20230818	394.85	401.9	389.75	393.05	14777	393.05	down	down	correct
532797.BSE	Autoline Industries Limited	20230818	97.26	100.55	95.95	96.65	157816	96.65	down	down	correct
532798.BSE	Network18 Media & Investments Limited	20230818	60.9	64.19	60.9	63.51	282027	63.51	up	up	correct
532799.BSE	Hubtown Limited	20230818	45.49	45.5	44.4	45	9871	45	down	down	correct
532801.BSE	Cambridge Technology Enterprises Limited	20230818	55.4	56.31	55	55.23	4759	55.23	down	down	correct
532805.BSE	Redington (India) Limited	20230818	154.05	155.65	153.8	154.35	101234	154.35	up	up	correct
532808.BSE	Pearl Global Industries Limited	20230818	708	723.6	656	715.5	6109	715.5	up	up	correct
532809.BSE	Firstsource Solutions Limited	20230818	146.05	149.6	146.05	149.05	78898	149.05	up	up	correct
532811.BSE	Ahluwalia Contracts (India) Limited	20230818	741.7	745.3	714.8	724.45	1919	724.45	down	down	correct
532812.BSE	Transwarranty Finance Limited	20230818	10	10.2	9.83	10.14	1374	10.14	up	up	correct
532817.BSE	Oriental Trimex Limited	20230818	7.77	7.77	6.91	7.03	198467	7.03	down	down	correct
532822.BSE	Vodafone Idea Limited	20230818	7.74	7.77	7.56	7.62	19448490	7.62	down	down	correct
532826.BSE	Raj Television Network Limited	20230818	50	50	46.85	48.1	1291	48.1	down	down	correct
532829.BSE	Lehar Footwears Limited	20230818	151.95	151.95	148.8	149	24462	149	down	down	correct
532832.BSE	Indiabulls Real Estate Limited	20230818	64.01	64.5	63.2	63.36	635613	63.36	down	down	correct
532834.BSE	Camlin Fine Sciences Limited	20230818	155.05	156	154.05	155.15	50242	155.15	up	up	correct
532835.BSE	ICRA Limited	20230818	6020.1	6244.65	5981	6195	1202	6195	up	up	correct
532839.BSE	Dish TV India Limited	20230818	18.8	19.48	18.63	18.8	4050916	18.8
532841.BSE	Sahyadri Industries Limited	20230818	412.7	412.9	403.3	411.95	9008	411.95	down	down	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20230818	622.9	626.6	591.2	594.9	51512	594.9	down	down	correct
532845.BSE	TGB Banquets and Hotels Limited	20230818	9.76	9.76	9.32	9.57	29720	9.57	down	up	incorrect
532847.BSE	Hilton Metal Forging Limited	20230818	149.7	149.7	142	146.6	4736	146.6	down	down	correct
532848.BSE	Delta Corp Limited	20230818	182.8	183	180.3	180.65	133642	180.65	down	up	incorrect
532851.BSE	Insecticides (India) Limited	20230818	484	490.3	481.4	484.65	3781	484.65	up	up	correct
532853.BSE	Asahi Songwon Colors Limited	20230818	234.95	235.95	230.85	232.8	357	232.8	down	down	correct
532855.BSE	Haryana Capfin Limited	20230818	69.89	69.89	63.46	66.42	3202	66.42	down	up	incorrect
532859.BSE	Hinduja Global Solutions Limited	20230818	1013.05	1019	1001.8	1005.45	1240	1005.45	down	up	incorrect
532864.BSE	Nelcast Limited	20230818	121	122.95	119.15	121.6	25667	121.6	up	up	correct
532867.BSE	V2 Retail Limited	20230818	138.55	138.55	138.55	138.55	1909	138.55
532868.BSE	DLF Limited	20230818	477.5	477.9	472.45	473.7	56233	473.7	down	down	correct
532869.BSE	Tarmat Limited	20230818	59.5	59.69	58.2	58.54	5613	58.54	down	down	correct
532872.BSE	Sun Pharma Advanced Research Company Limited	20230818	224.15	227.55	220.9	224	39060	224	down	down	correct
532875.BSE	Allied Digital Services Limited	20230818	131.5	132.35	127.95	128.3	31072	128.3	down	down	correct
532878.BSE	Alpa Laboratories Limited	20230818	68.3	71.5	68.3	69.31	15193	69.31	up	up	correct
532879.BSE	Sir Shadi Lal Enterprises Limited	20230818	130	130.95	122.15	130.05	472	130.05	up	up	correct
532884.BSE	Refex Industries Limited	20230818	696	717.6	685.55	694.8	33172	694.8	down	down	correct
532885.BSE	Central Bank of India	20230818	34.45	36.35	34.45	35.07	3690054	35.07	up	up	correct
532889.BSE	K.P.R. Mill Limited	20230818	664.95	699.95	658.55	688.2	66291	688.2	up	up	correct
532891.BSE	Puravankara Limited	20230818	103.6	105.5	100	102.05	67279	102.05	down	down	correct
532892.BSE	Motilal Oswal Financial Services Limited	20230818	913.9	920	884.15	896.3	13486	896.3	down	up	incorrect
532893.BSE	VTM Limited	20230818	56	57.93	54.21	56.87	4415	56.87	up	up	correct
532894.BSE	Indowind Energy Limited	20230818	13.5	13.85	13.1	13.26	22090	13.26	down	down	correct
532896.BSE	Magnum Ventures Limited	20230818	35.26	35.26	35.25	35.25	12813	35.25	down	down	correct
532907.BSE	IL&FS Engineering and Construction Company Limited	20230818	15.84	15.9	15.11	15.5	1783	15.5	down	down	correct
532915.BSE	Religare Enterprises Limited	20230818	225	230.35	218.05	225.65	298595	225.65	up	up	correct
532916.BSE	Barak Valley Cements Limited	20230818	37	39	37	38.96	5330	38.96	up	down	incorrect
532918.BSE	Rathi Bars Limited	20230818	25.25	25.5	24.16	24.29	14953	24.29	down	up	incorrect
532921.BSE	Adani Ports and Special Economic Zone Limited	20230818	805.05	849.45	804.65	835.85	1098672	835.85	up	down	incorrect
532922.BSE	Edelweiss Financial Services Limited	20230818	50.74	52.11	50.05	50.42	379168	50.42	down	down	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20230818	4.68	4.88	4.68	4.85	2608	4.85	up	up	correct
532926.BSE	Jyothy Labs Limited	20230818	320	341.5	316.45	336.65	68997	336.65	up	up	correct
532927.BSE	eClerx Services Limited	20230818	1647	1660	1630	1640.95	923	1640.95	down	down	correct
532928.BSE	Transformers and Rectifiers (India) Limited	20230818	110.11	110.95	105.5	105.93	106811	105.93	down	up	incorrect
532929.BSE	Brigade Enterprises Limited	20230818	578.5	591.4	578.5	582.9	6204	582.9	up	down	incorrect
532930.BSE	BGR Energy Systems Limited	20230818	59.15	64.68	59.15	63.89	86912	63.89	up	up	correct
532931.BSE	Burnpur Cement Limited	20230818	4.56	4.75	4.56	4.63	45345	4.63	up	up	correct
532932.BSE	Manaksia Limited	20230818	132	134.7	130	132.2	84617	132.2	up	up	correct
532933.BSE	Porwal Auto Components Limited	20230818	26.38	28.71	26.38	28.58	57175	28.58	up	down	incorrect
532934.BSE	PPAP Automotive Limited	20230818	199.85	227	197.85	212.7	18541	212.7	up	down	incorrect
532935.BSE	Aries Agro Limited	20230818	165.45	171.05	162.95	167.55	4363	167.55	up	up	correct
532937.BSE	Kuantum Papers Limited	20230818	198	208.55	197.25	198.05	31398	198.05	up	up	correct
532942.BSE	KNR Constructions Limited	20230818	248.65	248.65	242.4	243.75	33517	243.75	down	down	correct
532944.BSE	OnMobile Global Limited	20230818	100.61	102.4	97.42	99.88	19300	99.88	down	down	correct
532945.BSE	Shriram EPC Limited	20230818	14.91	14.91	14.13	14.13	1011071	14.13	down	down	correct
532946.BSE	Bang Overseas Limited	20230818	44.81	45.12	44.55	44.56	2861	44.56	down	down	correct
532947.BSE	IRB Infrastructure Developers Limited	20230818	25.96	26.23	25.75	25.85	5974102	25.85	down	down	correct
532952.BSE	Nahar Capital and Financial Services Limited	20230818	284.3	284.3	276.7	279.9	1182	279.9	down	down	correct
532953.BSE	V-Guard Industries Limited	20230818	312.55	317	305.3	306.55	66159	306.55	down	down	correct
532955.BSE	REC Limited	20230818	235.25	238.8	232.3	234.65	1592588	234.65	down	down	correct
532957.BSE	Gokak Textiles Limited	20230818	32.34	32.34	32.34	32.34	182	32.34
532966.BSE	Titagarh Wagons Limited	20230818	661.5	661.5	635	636.15	48037	636.15	down	up	incorrect
532967.BSE	Kiri Industries Limited	20230818	278.05	279.1	275.9	277.25	3490	277.25	down	down	correct
532974.BSE	Aditya Birla Money Limited	20230818	62.73	62.73	60.73	60.75	6510	60.75	down	down	correct
532976.BSE	Jai Balaji Industries Limited	20230818	216	234.4	216	229	28887	229	up	up	correct
532980.BSE	Gokul Refoils & Solvent Limited	20230818	30.51	31.35	30.51	30.64	18582	30.64	up	up	correct
532983.BSE	RPG Life Sciences Limited	20230818	1161.7	1165.75	1145.9	1160.3	1337	1160.3	down	down	correct
532986.BSE	Niraj Cement Structurals Limited	20230818	35.85	37.85	35.5	36	13632	36	up	up	correct
532992.BSE	CHL Limited	20230818	25.47	25.47	23.5	25.47	11657	25.47
532994.BSE	Archidply Industries Limited	20230818	69.51	70	69	69.02	532	69.02	down	up	incorrect
532998.BSE	Lotus Eye Hospital and Institute Limited	20230818	89.8	89.8	81.7	81.7	22812	81.7	down	down	correct
533001.BSE	Somi Conveyor Beltings Limited	20230818	53	56.8	53	54.62	4043	54.62	up	up	correct
533007.BSE	LGB Forge Limited	20230818	8.92	9	8.41	8.54	216351	8.54	down	up	incorrect
533014.BSE	Sicagen India Limited	20230818	41.1	41.87	40	40.79	24014	40.79	down	down	correct
533022.BSE	20 Microns Limited	20230818	110.25	111.35	110.25	111	4416	111	up	up	correct
533023.BSE	WABCO India Limited	20230818	13226.05	13600	13226.05	13510.85	196	13510.85	up	up	correct
533033.BSE	Isgec Heavy Engineering Limited	20230818	705.8	734	702	705.9	13718	705.9	up	up	correct
533047.BSE	Indian Metals and Ferro Alloys Limited	20230818	343.25	346.75	328.7	337.35	66495	337.35	down	down	correct
533080.BSE	Mold-Tek Packaging Limited	20230818	940	959.4	940	954.5	4896	954.5	up	up	correct
533090.BSE	Excel Realty N Infra Limited	20230818	0.36	0.36	0.35	0.36	2022984	0.36
533095.BSE	Bengal & Assam Company Limited	20230818	4883.0498	4949.9502	4883	4913	315	4913	up	up	correct
533104.BSE	Globus Spirits Limited	20230818	929.85	944.65	921.25	926.25	46318	926.25	down	down	correct
533106.BSE	Oil India Limited	20230818	287	290.45	284.55	288.2	30090	282.7152	up	up	correct
533108.BSE	Bhilwara Technical Textiles Limited	20230818	17.32	19.45	17.32	18.67	730977	18.67	up	up	correct
533121.BSE	Expleo Solutions Limited	20230818	1385.05	1412.5	1343.55	1408.2	8226	1408.2	up	up	correct
533122.BSE	RattanIndia Power Limited	20230818	4.77	4.83	4.74	4.77	4900138	4.77
533137.BSE	DEN Networks Limited	20230818	41.95	42.64	41.46	42.17	234707	42.17	up	up	correct
533138.BSE	Astec LifeSciences Limited	20230818	1339.1	1353.35	1318.2	1329.9	815	1329.9	down	down	correct
533146.BSE	D-Link (India) Limited	20230818	323.75	332	320.05	322.8	66636	322.8	down	down	correct
533149.BSE	Essar Securities Limited	20230818	8.58	8.75	8.49	8.75	11981	8.75	up	up	correct
533151.BSE	D. B. Corp Limited	20230818	244.95	250.85	240	249.35	82313	249.35	up	up	correct
533152.BSE	MBL Infrastructures Limited	20230818	22.95	22.95	22.64	22.64	41597	22.64	down	down	correct
533155.BSE	Jubilant FoodWorks Limited	20230818	477.05	482.95	470.7	480.75	50076	480.75	up	up	correct
533156.BSE	Vascon Engineers Limited	20230818	51.89	54.9	51.7	54.33	443326	54.08	up	up	correct
533160.BSE	D B Realty Limited	20230818	132.9	141.81	131.95	136.02	1618134	136.02	up	down	incorrect
533161.BSE	Emmbi Industries Limited	20230818	84.07	87.7	83.3	84.98	21067	84.98	up	up	correct
533162.BSE	Hathway Cable and Datacom Limited	20230818	16.19	16.75	16.18	16.57	2731456	16.57	up	up	correct
533163.BSE	ARSS Infrastructure Projects Limited	20230818	19.6	19.7	18.5	19	3500	19	down	down	correct
533164.BSE	Texmo Pipes and Products Limited	20230818	82	82.7	73.17	77.15	185080	77.15	down	down	correct
533166.BSE	Sundaram Multi Pap Limited	20230818	2.14	2.14	2.11	2.11	408041	2.11	down	down	correct
533167.BSE	Coromandel Engineering Company Limited	20230818	44.19	46.35	44.19	45.65	46640	45.65	up	up	correct
533168.BSE	Rossell India Limited	20230818	430.5	430.5	412.2	419.55	3031	419.55	down	down	correct
533169.BSE	Man Infraconstruction Limited	20230818	149.85	149.85	141.15	142.4	215021	142.4	down	down	correct
533170.BSE	Tamboli Capital Limited	20230818	134.95	134.95	131.6	134.3	2352	133.3	down	down	correct
533177.BSE	IL&FS Transportation Networks Limited	20230818	2.86	3.09	2.85	2.92	1121	2.92	up	up	correct
533181.BSE	IntraSoft Technologies Limited	20230818	115.45	131.1	114.3	119.5	14543	119.5	up	up	correct
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20230818	32.49	32.79	31.14	31.44	115470	31.44	down	down	correct
533193.BSE	Kirloskar Electric Company Limited	20230818	105.05	111.5	105.05	108.7	68561	108.7	up	up	correct
533202.BSE	NEL Holdings South Limited	20230818	2.7	2.75	2.63	2.69	15954	2.69	down	up	incorrect
533206.BSE	SJVN Limited	20230818	56.96	57.4	55.7	56.2	1058506	56.2	down	down	correct
533208.BSE	Emami Paper Mills Limited	20230818	130.55	132.85	128.7	129.3	3935	129.3	down	down	correct
533210.BSE	Kriti Nutrients Limited	20230818	78.99	82.17	78.99	81.89	9001	81.64	up	up	correct
533212.BSE	GKB Ophthalmics Limited	20230818	90.05	95	87	88.05	4593	88.05	down	down	correct
533217.BSE	Hindustan Media Ventures Limited	20230818	72.76	72.76	72.76	72.76	8951	72.76
533218.BSE	Emami Realty Limited	20230818	68.05	68.5	67.8	67.83	2148	67.83	down	down	correct
533227.BSE	Asian Hotels (East) Limited	20230818	124.25	124.3	120.45	120.85	124	120.85	down	down	correct
533229.BSE	Bajaj Consumer Care Limited	20230818	251.35	256.45	242.45	244.3	189614	244.3	down	up	incorrect
533248.BSE	Gujarat Pipavav Port Limited	20230818	120.95	120.95	118.05	119.45	49105	119.45	down	down	correct
533259.BSE	Sastasundar Ventures Limited	20230818	330	330	309.3	316.75	11334	316.75	down	down	correct
533260.BSE	Career Point Limited	20230818	212.95	212.95	202.1	209.1	1588	209.1	down	down	correct
533261.BSE	Eros International Media Limited	20230818	18.93	19.21	18.72	18.83	386041	18.83	down	up	incorrect
533262.BSE	Ramky Infrastructure Limited	20230818	503.95	513.95	498.3	501.05	10969	501.05	down	down	correct
533263.BSE	Orient Green Power Company Limited	20230818	14	14.5	13.8	14.23	1573885	14.23	up	up	correct
533267.BSE	Cantabil Retail India Limited	20230818	1042.9	1060.8	1024.1	1032.7	351	1032.7	down	down	correct
533269.BSE	VA Tech Wabag Limited	20230818	516.85	516.85	496	498.5	41482	498.5	down	down	correct
533270.BSE	Bedmutha Industries Limited	20230818	67.22	71.7	67.22	68.83	20676	68.83	up	up	correct
533271.BSE	Ashoka Buildcon Limited	20230818	102.94	102.94	98.5	100.07	371741	100.07	down	down	correct
533272.BSE	Commercial Engineers & Body Builders Co Limited	20230818	279.9	279.9	263	273.9	191608	273.9	down	down	correct
533275.BSE	Gyscoal Alloys Limited	20230818	2.84	2.84	2.77	2.83	361274	2.83	down	down	correct
533278.BSE	Coal India Limited	20230818	229.15	229.15	227	227.45	422194	227.45	down	down	correct
533282.BSE	Gravita India Limited	20230818	725.4	740.35	725.4	728.9	16563	728.9	up	up	correct
533284.BSE	R.P.P. Infra Projects Limited	20230818	62.94	63.24	62.15	62.77	6266	62.77	down	down	correct
533285.BSE	RDB Realty & Infrastructure Limited	20230818	52.95	52.95	51	51.5	7542	51.5	down	up	incorrect
533286.BSE	MOIL Limited	20230818	207	211	201.2	206.2	48313	206.2	down	down	correct
533287.BSE	Zee Learn Limited	20230818	3.83	3.83	3.83	3.83	396393	3.83
533289.BSE	Kesar Terminals & Infrastructure Limited	20230818	41.4	41.4	38.38	39.6	13112	39.6	down	down	correct
533292.BSE	A2Z Infra Engineering Limited	20230818	8.64	8.64	8.15	8.31	548289	8.31	down	up	incorrect
533293.BSE	Kirloskar Oil Engines Limited	20230818	510.05	528	510.05	519.8	32373	519.8	up	up	correct
533295.BSE	Punjab & Sind Bank	20230818	34.79	36.48	34.44	35.6	1168810	35.6	up	up	correct
533296.BSE	Future Market Networks Limited	20230818	6	6.16	5.61	5.74	53938	5.74	down	down	correct
533298.BSE	Surana Solar Limited	20230818	25.48	25.48	24.4	24.62	9312	24.62	down	up	incorrect
533301.BSE	Shekhawati Poly-Yarn Limited	20230818	0.55	0.55	0.55	0.55	10000	0.55
533302.BSE	Kalyani Investment Company Limited	20230818	2454.9	2550	2330	2355.4	5597	2355.4	down	down	correct
533303.BSE	BF Investment Limited	20230818	500	508	455.1	462.55	63308	462.55	down	down	correct
533306.BSE	Summit Securities Limited	20230818	922.9	940.05	922.9	927.25	194	927.25	up	up	correct
533315.BSE	Innovassynth Investments Limited	20230818	23.04	23.04	22.6	23	2804	23	down	down	correct
533320.BSE	Jubilant Industries Limited	20230818	680	693.95	650.4	658.6	19795	658.6	down	down	correct
533329.BSE	Indian Terrain Fashions Limited	20230818	52.75	53.07	52.44	52.61	4909	52.61	down	down	correct
533333.BSE	Fineotex Chemical Limited	20230818	281.05	285.35	277	277.75	13971	277.75	down	down	correct
533339.BSE	Zen Technologies Limited	20230818	847	868	820	839.75	138191	839.75	down	down	correct
533344.BSE	PTC India Financial Services Limited	20230818	27.51	28.14	26.63	26.8	411886	26.8	down	down	correct
533398.BSE	Muthoot Finance Limited	20230818	1242.15	1257.25	1234	1242.05	15519	1242.05	down	down	correct
533400.BSE	Future Consumer Limited	20230818	0.81	0.81	0.81	0.81	400392	0.81
533407.BSE	CIL Nova Petrochemicals Limited	20230818	23.99	24.1	22.85	23.76	14513	23.76	down	down	correct
533427.BSE	VMS Industries Limited	20230818	21.84	21.84	21	21.47	59720	21.47	down	down	correct
533451.BSE	Karma Energy Limited	20230818	42.75	42.75	40.72	42.69	1514	42.69	down	down	correct
533470.BSE	Rushil Décor Limited	20230818	273.5	273.5	263.85	265.35	18112	265.35	down	down	correct
533477.BSE	Enkei Wheels (India) Limited	20230818	540	560	540	543.95	3535	543.95	up	up	correct
533482.BSE	Kridhan Infra Limited	20230818	2.24	2.24	2.24	2.24	14516	2.24
533506.BSE	Inventure Growth & Securities Limited	20230818	1.91	1.92	1.89	1.9	734966	1.9	down	down	correct
533543.BSE	Brooks Laboratories Limited	20230818	103.83	103.83	103.83	103.83	2246	103.83
533552.BSE	Rupa & Company Limited	20230818	265	266.7	258	258.7	39660	258.7	down	down	correct
533553.BSE	TD Power Systems Limited	20230818	242.75	256.9	242.75	254.85	54770	254.85	up	up	correct
533581.BSE	PG Electroplast Limited	20230818	1623.5	1652.3	1615.6	1628.25	1115	1628.25	up	up	correct
533602.BSE	Lesha Industries Limited	20230818	4.26	4.26	4.26	4.26	26736	4.26
533608.BSE	RDB Rasayans Limited	20230818	110	111.75	108	108.9	22587	108.9	down	down	correct
533629.BSE	Tijaria Polypipes Limited	20230818	5.25	5.25	5.2	5.2	165	5.2	down	down	correct
533632.BSE	Onelife Capital Advisors Limited	20230818	11.47	11.47	11.1	11.13	2457	11.13	down	down	correct
533638.BSE	Flexituff Ventures International Limited	20230818	35	39.28	35	39.28	49715	39.28	up	up	correct
533644.BSE	Ujaas Energy Limited	20230818	2	2.09	2	2.05	46780	2.05	up	down	incorrect
533655.BSE	Triveni Turbine Limited	20230818	379.95	384.65	376	378.95	13724	378.95	down	up	incorrect
533676.BSE	Indo Thai Securities Ltd	20230818	218.9	233	216.05	230	853	230	up	down	incorrect
533758.BSE	APL Apollo Tubes Limited	20230818	1559	1576.05	1542.1	1546.95	14716	1546.95	down	up	incorrect
533761.BSE	GPT Infraprojects Limited	20230818	76.9	76.92	76.9	76.92	3674	76.92	up	up	correct
533896.BSE	Fervent Synergies Limited	20230818	18.85	18.85	17.5	17.6	10477	17.6	down	down	correct
533982.BSE	Tera Software Limited	20230818	41.45	42.5	41.3	41.32	977	41.32	down	down	correct
534060.BSE	PMC Fincorp Limited	20230818	1.65	1.7	1.62	1.66	1263440	1.66	up	up	correct
534063.BSE	Futuristic Solutions Limited	20230818	49.05	50	49.05	49.06	158	49.06	up	down	incorrect
534064.BSE	Alliance Integrated Metaliks Limited	20230818	36.25	37.5	35.27	35.9	383413	35.9	down	down	correct
534076.BSE	RHI Magnesita India Limited	20230818	710	738.4	708.75	711.55	24689	711.55	up	up	correct
534091.BSE	Multi Commodity Exchange of India Limited	20230818	1577	1577	1544.25	1548.75	14909	1548.75	down	down	correct
534139.BSE	Schneider Electric Infrastructure Limited	20230818	333.05	338.05	325.1	331.1	105282	331.1	down	down	correct
534190.BSE	Olympic Cards Limited	20230818	2.49	2.49	2.49	2.49	0	2.49
534309.BSE	NBCC (India) Limited	20230818	47.51	48.39	47.08	47.37	735285	47.37	down	down	correct
534312.BSE	MT Educare Limited	20230818	4.3	4.3	4	4.04	16457	4.04	down	up	incorrect
534328.BSE	Hexa Tradex Limited	20230818	146.75	148	144.85	146.4	12347	146.4	down	up	incorrect
534338.BSE	Max Heights Infrastructure Limited	20230818	48.1	48.1	46	46.01	3247	46.01	down	up	incorrect
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20230818	112.39	114.95	106.45	108.91	260955	108.91	down	down	correct
534392.BSE	Vardhman Special Steels Limited	20230818	190	192.55	185.25	188.1	8850	188.1	down	down	correct
534425.BSE	Speciality Restaurants Limited	20230818	208.35	208.6	203.6	204.95	838	204.95	down	down	correct
534532.BSE	Lypsa Gems & Jewellery Limited	20230818	6.27	6.27	5.68	5.83	44701	5.83	down	up	incorrect
534535.BSE	Bio Green Papers Limited	20230818	1.81	1.81	1.81	1.81	0	1.81
534597.BSE	RattanIndia Enterprises Limited	20230818	49.94	52.5	49.3	50.1	444683	50.1	up	up	correct
534598.BSE	S. E. Power Limited	20230818	17.5	17.5	16.6	17	3545	17	down	down	correct
534600.BSE	JTL Infra Limited	20230818	388.95	388.95	380.7	382.25	104123	382.25	down	down	correct
534612.BSE	Advance Metering Technology Limited	20230818	28.95	28.95	28.95	28.95	3348	28.95
534615.BSE	North Eastern Carrying Corporation Limited	20230818	19.4	19.54	19.11	19.4	4383	19.4
534618.BSE	Sangam Renewables Limited	20230818	1313.25	1338	1305.3	1316.15	35405	1316.15	up	up	correct
534623.BSE	Jupiter Infomedia Limited	20230818	20	20.5	19.77	20.1	13177	20.1	up	up	correct
534674.BSE	Ducon Infratechnolgies Limited	20230818	6.06	6.06	6.06	6.06	23719	6.06
534680.BSE	SRG Housing Finance Limited	20230818	263.95	264	244	256.25	21731	256.25	down	down	correct
534707.BSE	Aditri Gems & Jewels Industries Limited	20230818	0.96	0.96	0.96	0.96	0	0.96
534731.BSE	Bronze Infra-Tech Limited	20230818	1.01	1.01	1.01	1.01	0	1.01
534732.BSE	Intellivate Capital Advisors Limited	20230818	24	24	22.83	23.8	8725	23.8	down	down	correct
534733.BSE	Supremex Shine Steels Limited	20230818	10.2	10.49	9.6	10.25	22727	10.25	up	up	correct
534742.BSE	Zuari Agro Chemicals Limited	20230818	151.1	158.95	151.1	156.25	30163	156.25	up	up	correct
534748.BSE	Steel Exchange India Limited	20230818	11.99	12.46	11.9	12.25	351437	12.25	up	up	correct
534755.BSE	Trio Mercantile & Trading Limited	20230818	0.76	0.76	0.75	0.75	13881	0.75	down	down	correct
534758.BSE	Cigniti Technologies Limited	20230818	771.95	778	766.65	768.4	3851	768.4	down	up	incorrect
534796.BSE	CDG Petchem Limited	20230818	13.5	13.5	13.5	13.5	12	13.5
534809.BSE	PC Jeweller Limited	20230818	26.28	27	26.28	26.81	72241	26.81	up	down	incorrect
534816.BSE	Indus Towers Limited	20230818	160.9	161.95	157.4	159	436673	159	down	down	correct
534976.BSE	V-Mart Retail Limited	20230818	2240.2	2255.1	2187.15	2199.1	434	2199.1	down	down	correct
535204.BSE	Mukta Agriculture Limited	20230818	3.07	3.1	3.06	3.06	11633	3.06	down	down	correct
535205.BSE	Mystic Electronics Limited	20230818	3.15	3.42	3.1	3.35	5447	3.35	up	up	correct
535279.BSE	Bothra Metals and Alloys Limited	20230818	7.63	7.64	7.63	7.64	16000	7.64	up	up	correct
535322.BSE	Repco Home Finance Limited	20230818	371.05	381	366.45	373.1	36661	373.1	up	up	correct
535601.BSE	Sreeleathers Limited	20230818	217.6	225	217.6	218.6	9226	218.6	up	up	correct
535602.BSE	Sharda Motor Industries Limited	20230818	859.4	866.15	845.3	855.6	1836	855.6	down	down	correct
535620.BSE	Binny Mills Limited	20230818	108.2	108.2	108.2	108.2	0	108.2
535621.BSE	S V Global Mill Limited	20230818	69	70	66.7	68	1280	68	down	down	correct
535648.BSE	Just Dial Limited	20230818	766.4	773.55	760	764.05	2911	764.05	down	up	incorrect
535657.BSE	ObjectOne Information Systems Limited	20230818	17.11	17.93	16.9	17	6792	17	down	up	incorrect
535667.BSE	India Finsec Limited	20230818	30.74	30.74	30.74	30.74	330	30.74
535693.BSE	Brahmaputra Infrastructure Limited	20230818	52	52	47.85	50.9	79442	50.9	down	down	correct
535754.BSE	Orient Cement Limited	20230818	174.05	195	174.05	188.35	78147	188.35	up	down	incorrect
535789.BSE	Indiabulls Housing Finance Limited	20230818	163.2	164.9	155.25	156.35	2124733	156.35	down	down	correct
536565.BSE	Trimurthi Limited	20230818	9.5	9.5	9.5	9.5	0	9.5
536672.BSE	VCU Data Management Limited	20230818	6	6.1	5.9	6.05	52731	6.05	up	up	correct
536738.BSE	Stellar Capital Services Limited	20230818	3.75	4	3.4	4	18000	4	up	up	correct
536751.BSE	Five X Tradecom Limited	20230818	0.49	0.49	0.49	0.49	0	0.49
536773.BSE	Jindal Poly Investment and Finance Company Limited	20230818	480.4	480.45	460.05	463.2	6384	463.2	down	down	correct
536868.BSE	Integra Telecommunication & Software Limited	20230818	11.05	11.25	10.73	11	12281	11	down	down	correct
536965.BSE	B. P. Capital Limited	20230818	5.71	5.71	5.71	5.71	0	5.71
537069.BSE	Arnold Holdings Ltd	20230818	19.9	20.2	18.75	19.6	2093	19.6	down	down	correct
537092.BSE	Modex International Securities Limited	20230818	3.33	3.33	3.33	3.33	0	3.33
537291.BSE	Nath Bio-Genes (India) Limited	20230818	221.1	221.15	210	212.05	9526	212.05	down	down	correct
537536.BSE	Denis Chem Lab Limited	20230818	127.49	127.49	119.5	121.41	33229	121.41	down	down	correct
537582.BSE	Unishire Urban Infra Limited	20230818	1.72	1.72	1.72	1.72	0	1.72
537669.BSE	Laxmipati Engineering Works Limited	20230818	36	36	36	36	0	36
537750.BSE	Kiran Vyapar Limited	20230818	140	143.95	139	142.15	5907	142.15	up	up	correct
537785.BSE	Race Eco Chain Limited	20230818	265.9	273	263	268.75	3262	268.75	up	down	incorrect
537820.BSE	Viji Finance Limited	20230818	1.71	2.09	1.71	2	182084	2	up	down	incorrect
538081.BSE	Haria Apparels Limited	20230818	3.66	3.94	3.66	3.79	31791	3.79	up	up	correct
538092.BSE	Joonktollee Tea & Industries Limited	20230818	74.5	74.5	71.51	73.99	441	73.99	down	down	correct
538119.BSE	R & B Denims Limited	20230818	29.4	30.75	29.4	30.48	12022	30.48	up	up	correct
538180.BSE	Gold Line International Finvest Limited	20230818	0.48	0.49	0.47	0.48	813325	0.48
538212.BSE	Sharp Investments Limited	20230818	0.62	0.64	0.62	0.64	533199	0.64	up	up	correct
538268.BSE	Wonderla Holidays Limited	20230818	636.85	643	634.15	638.2	5331	638.2	up	up	correct
538402.BSE	SPS Finquest Limited	20230818	78.1	84	78.1	84	164	84	up	up	correct
538432.BSE	Divinus Fabrics Limited	20230818	6.2	6.2	6.2	6.2	0	6.2
538433.BSE	Classic Global Finance and Capital Limited	20230818	0.52	0.52	0.52	0.52	0	0.52
538446.BSE	Moneyboxx Finance Limited	20230818	168	168	160.9	164	1399	164	down	down	correct
538452.BSE	Quasar India Limited	20230818	20.8	21.05	19.76	21.05	1474	21.05	up	up	correct
538464.BSE	Thirani Projects Ltd.	20230818	2.67	2.67	2.55	2.67	8391	2.67
538476.BSE	Capital Trade Links Limited	20230818	27.54	28.5	27.54	28.17	12428	28.17	up	up	correct
538537.BSE	Omansh Enterprises Limited	20230818	0.59	0.59	0.59	0.59	0	0.59
538539.BSE	J. Taparia Projects Limited	20230818	27.37	27.37	27.37	27.37	319	27.37
538540.BSE	Ramchandra Leasing and Finance Limited	20230818	0.77	0.79	0.75	0.76	30320	0.76	down	down	correct
538564.BSE	James Warren Tea Limited	20230818	241.7	246	238	244.95	3751	244.95	up	up	correct
538567.BSE	Gulf Oil Lubricants India Limited	20230818	615	619.95	611.5	615.55	20045	590.987	up	up	correct
538597.BSE	TTI Enterprise Limited	20230818	11.1	12.5	11.1	12.08	86492	12.08	up	down	incorrect
538598.BSE	Vishal Fabrics Limited	20230818	16.11	16.17	14.28	15.15	93240	15.15	down	down	correct
538607.BSE	Toyam Industries Limited	20230818	9.99	10.58	9.71	10.13	1523825	10.13	up	up	correct
538611.BSE	Real Touch Finance Limited	20230818	29	29	29	29	50	29
538635.BSE	Snowman Logistics Limited	20230818	49	49.94	48.8	49.2	129332	49.2	up	down	incorrect
538647.BSE	Purshottam Investofin Limited	20230818	12.82	12.82	12.82	12.82	0	12.82
538653.BSE	Ejecta Marketing Limited	20230818	0.8	0.8	0.8	0.8	0	0.8
538666.BSE	Sharda Cropchem Limited	20230818	417.95	426	413.2	420	15053	420	up	up	correct
538707.BSE	Rajasthan Cylinders and Containers Limited	20230818	41	41	38.05	38.69	331	38.69	down	down	correct
538708.BSE	Econo Trade (India) Limited	20230818	8.94	8.94	8.32	8.83	2712	8.83	down	down	correct
538713.BSE	Atishay Limited	20230818	33	33.87	32	32.06	14890	32.06	down	down	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20230818	77.62	77.62	70.29	70.89	1420	70.89	down	down	correct
538715.BSE	Dhabriya Polywood Limited	20230818	298	298	298	298	3974	298
538716.BSE	Aryaman Capital Markets Limited	20230818	50	50	50	50	0	50
538730.BSE	PDS Multinational Fashions Limited	20230818	322	325.35	317.1	318.55	8894	318.55	down	down	correct
538732.BSE	Vibrant Global Capital Limited	20230818	69.95	69.95	66.05	66.62	618	66.62	down	down	correct
538734.BSE	Ceinsys Tech Limited	20230818	214.3	214.3	204	209.4	153975	209.4	down	up	incorrect
538770.BSE	Crane Infrastructure Limited	20230818	22.01	22.01	22.01	22.01	55705	22.01
538772.BSE	Niyogin Fintech Limited	20230818	78.71	82.4	78.71	79.68	187401	79.68	up	down	incorrect
538778.BSE	Akashdeep Metal Industries Limited	20230818	17	18.26	16.51	17.24	142077	17.24	up	down	incorrect
538787.BSE	Goenka Business & Finance Limited	20230818	5.57	5.99	5.33	5.5	21088	5.5	down	down	correct
538795.BSE	Shree Ajit Pulp and Paper Limited	20230818	287.95	290.45	285.1	285.5	623	285.5	down	down	correct
538812.BSE	Aanchal Ispat Limited	20230818	10.8	11.34	10.8	11.34	112250	11.34	up	down	incorrect
538817.BSE	Captain Pipes Limited	20230818	25	25	24.36	24.44	116538	24.44	down	down	correct
538833.BSE	Anubhav Infrastructure Limited	20230818	12.35	12.4	12.35	12.4	4011	12.4	up	up	correct
538835.BSE	Intellect Design Arena Limited	20230818	703.2	703.2	670.65	678.05	52020	678.05	down	down	correct
538836.BSE	Monte Carlo Fashions Limited	20230818	749.55	753.05	735	748.75	11765	729.4249	down	down	correct
538837.BSE	Jeevan Scientific Technology Limited	20230818	60.9	66.5	60.89	64.81	79815	64.81	up	up	correct
538890.BSE	M.K. Exim (India) Limited	20230818	95.3	102	93.16	99.93	130359	99.93	up	up	correct
538891.BSE	Magellanic Cloud Limited	20230818	352	359.4	348	357.6	250118	357.6	up	up	correct
538902.BSE	Dhunseri Tea & Industries Limited	20230818	206.9	208.75	206.5	208.75	572	208.75	up	up	correct
538922.BSE	Cosyn Limited	20230818	33.5	33.5	31	31.02	14045	31.02	down	up	incorrect
538943.BSE	Sonal Mercantile Limited	20230818	74.6	77.5	70.31	71.19	12389	71.19	down	down	correct
538952.BSE	Abhinav Leasing and Finance Limited	20230818	2.05	2.15	2.01	2.1	34721	2.1	up	up	correct
538961.BSE	Genus Paper & Boards Limited	20230818	19.1	20.6	19.1	20.03	360748	20.03	up	up	correct
538962.BSE	Minda Corporation Limited	20230818	307.9	320.55	307.7	316.1	80487	316.1	up	up	correct
538964.BSE	Mercury Laboratories Limited	20230818	799	799	798	799	41	799
538979.BSE	Greenlam Industries Limited	20230818	451.1	453.3	439.8	449	2265	449	down	down	correct
538987.BSE	Talbros Engineering Limited	20230818	737	790	730	760.75	7225	760.75	up	up	correct
539006.BSE	PTC Industries Limited	20230818	6295	6295	5871	5871	2772	5871	down	down	correct
539009.BSE	GBL Industries Limited	20230818	2.84	2.84	2.84	2.84	0	2.84
539015.BSE	Ortel Communications Limited	20230818	0.87	0.87	0.87	0.87	50	0.87
539016.BSE	Neil Industries Limited	20230818	9	9.86	8.38	8.87	6882	8.87	down	down	correct
539017.BSE	Star Housing Finance Limited	20230818	59.28	60.95	59.28	60.22	398004	60.22	up	up	correct
539032.BSE	Fraser and Company Limited	20230818	6.05	6.07	5	5.68	99707	5.68	down	down	correct
539041.BSE	SVP Housing Limited	20230818	73.85	75.34	73	75.34	112500	75.34	up	up	correct
539042.BSE	AGI Infra Limited	20230818	599.95	603.9	588	597.8	2503	597.8	down	down	correct
539043.BSE	BKM Industries Limited	20230818	0.75	0.75	0.69	0.7	39565	0.7	down	down	correct
539045.BSE	Manaksia Aluminium Company Limited	20230818	24.43	25.31	24.43	25.1	26719	25.0491	up	up	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20230818	17	17.49	16.9	16.91	21283	16.8839	down	down	correct
539113.BSE	Paul Merchants Limited	20230818	2027.7	2064	1927	1951.35	2033	1951.35	down	down	correct
539117.BSE	Sujala Trading & Holdings Limited	20230818	19.7	19.94	19.59	19.59	4945	19.59	down	up	incorrect
539118.BSE	VRL Logistics Limited	20230818	671.25	679.45	666.15	675.25	47970	675.25	up	up	correct
539126.BSE	MEP Infrastructure Developers Limited	20230818	11.52	11.65	11.2	11.37	70733	11.37	down	down	correct
539132.BSE	Vegetable Products Limited	20230818	46	46.5	44	44.22	56426	44.22	down	up	incorrect
539141.BSE	UFO Moviez India Limited	20230818	112.01	114.75	107.88	109.94	152361	109.94	down	down	correct
539148.BSE	Shivalik Rasayan Limited	20230818	766	766.7	727.95	740.4	2396	740.4	down	up	incorrect
539150.BSE	PNC Infratech Limited	20230818	324	331.7	320	322.9	17230	322.9	down	down	correct
539151.BSE	Arfin India Limited	20230818	42.5	42.5	39.6	40.28	62363	40.28	down	down	correct
539174.BSE	Helpage Finlease Limited	20230818	12	12	12	12	0	12
539176.BSE	Hawa Engineers Limited	20230818	98.85	105	98.85	105	777	105	up	down	incorrect
539195.BSE	POCL Enterprises Limited	20230818	204	211.9	203	209.7	10311	209.7	up	down	incorrect
539196.BSE	Amba Enterprises Limited	20230818	85.14	86.56	82.2	83.64	38340	83.64	down	down	correct
539197.BSE	Devhari Exports (India) Limited	20230818	0.51	0.51	0.51	0.51	0	0.51
539216.BSE	Garment Mantra Lifestyle Limited	20230818	4.69	4.69	4.52	4.57	15105	4.57	down	down	correct
539217.BSE	Srestha Finvest Limited	20230818	1.06	1.09	1.05	1.06	66655	1.06
539219.BSE	Mauria Udyog Limited	20230818	9.5	9.5	9.5	9.5	109547	9.5
539221.BSE	Sportking India Limited	20230818	779.9	798.6	773.05	794	5851	794	up	up	correct
539222.BSE	VMV Holidays Limited	20230818	185.5	187.7	182	184.45	52700	184.45	down	up	incorrect
539223.BSE	Ambition Mica Limited	20230818	4.15	4.15	4.15	4.15	0	4.15
539227.BSE	Loyal Equipments Limited	20230818	123.4	136.3	123.4	127.55	101935	127.55	up	up	correct
539228.BSE	Gala Global Products Limited	20230818	6.17	6.32	6.03	6.17	147386	6.17
539229.BSE	Majestic Research Services and Solutions Limited	20230818	4.38	4.38	4.38	4.38	0	4.38
539251.BSE	Balkrishna Paper Mills Limited	20230818	27.21	27.42	26.45	26.88	4657	26.88	down	down	correct
539252.BSE	Shyam Century Ferrous Limited	20230818	18.11	18.54	17.8	18.29	21103	18.29	up	up	correct
539267.BSE	Dr Habeebullah Life Sciences Limited	20230818	16.79	16.97	15.45	15.61	1936	15.61	down	down	correct
539275.BSE	Mangalam Seeds Limited	20230818	232.95	232.95	224.2	225.7	746	225.7	down	down	correct
539276.BSE	Kaya Limited	20230818	362.2	375.05	356.4	365.95	25550	365.95	up	up	correct
539278.BSE	Symbiox Investment & Trading Co Ltd	20230818	2.98	2.98	2.81	2.88	70065	2.88	down	down	correct
539289.BSE	Majesco Limited	20230818	137.9	137.9	133.85	133.95	4391	133.95	down	down	correct
539290.BSE	Oswal Greentech Limited	20230818	26.65	28.7	26.65	28.52	115053	28.52	up	up	correct
539300.BSE	A.K. Spintex Limited	20230818	129.15	133.5	129.15	132.5	13182	132.5	up	up	correct
539301.BSE	Arvind SmartSpaces Limited	20230818	356.3	366.25	355.3	357.75	1778	357.75	up	up	correct
539302.BSE	Power Mech Projects Limited	20230818	3941.05	3992.3	3883.6	3923.95	932	3923.95	down	down	correct
539309.BSE	Rama Steel Tubes Limited	20230818	37.56	38.52	37.3	38.12	509499	38.12	up	down	incorrect
539331.BSE	Veto Switchgears and Cables Limited	20230818	126	142.4	124.85	138.05	237414	138.05	up	up	correct
539332.BSE	Navkar Corporation Limited	20230818	60.5	60.9	58.81	59.64	289012	59.64	down	down	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20230818	4.65	4.66	4.48	4.48	182755	4.48	down	down	correct
539353.BSE	Sal Automotive Limited	20230818	393.95	399.95	393.95	399	833	399	up	up	correct
539354.BSE	Polyspin Exports Limited	20230818	51.88	51.88	49.02	50.41	1028	50.41	down	up	incorrect
539363.BSE	Sri Krishna Constructions (India) Limited	20230818	5.2	5.2	5.2	5.2	0	5.2
539391.BSE	Acme Resources Limited	20230818	24.7	24.72	22.38	22.39	6644	22.39	down	down	correct
539399.BSE	Bella Casa Fashion & Retail Limited	20230818	166.55	167.9	160	161	2385	161	down	up	incorrect
539400.BSE	Mallcom (India) Limited	20230818	1005	1044.1	995.35	999.95	251	999.95	down	down	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20230818	45	45.1	44	44.17	97639	44.17	down	down	correct
539408.BSE	Kuber Udyog Limited	20230818	3.52	3.52	3.52	3.52	1	3.52
539428.BSE	Tejnaksh Healthcare Limited	20230818	33.89	34	32.23	33.92	47748	33.92	up	up	correct
539447.BSE	Beardsell Limited	20230818	27.29	28.24	27.29	27.99	25399	27.99	up	up	correct
539448.BSE	InterGlobe Aviation Limited	20230818	2456.9	2470.45	2405	2453.4	46273	2453.4	down	down	correct
539450.BSE	S H Kelkar and Company Limited	20230818	148.55	154.45	145.05	148.2	84840	148.2	down	down	correct
539455.BSE	Aryavan Enterprise Limited	20230818	29.13	29.13	29.13	29.13	0	29.13
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20230818	1.03	1.04	1.02	1.03	1009129	1.03
539479.BSE	GTV Engineering Limited	20230818	360	360	332.1	337.4	1573	337.4	down	down	correct
539518.BSE	Uday Jewellery Industries Limited	20230818	137.7	137.7	133.25	134.2	21920	134.2	down	down	correct
539525.BSE	Navketan Merchants Limited	20230818	1.04	1.04	1.04	1.04	0	1.04
539527.BSE	Creative Castings Limited	20230818	563.95	570	547.05	565.4	361	565.4	up	up	correct
539542.BSE	Lux Industries Limited	20230818	1489	1505.8	1480	1485.85	1390	1485.85	down	down	correct
539551.BSE	Narayana Hrudayalaya Limited	20230818	998.75	1002	987.3	989.2	13652	989.2	down	down	correct
539562.BSE	Kayel Securities Ltd	20230818	30	30	29.06	29.51	19942	29.51	down	down	correct
539593.BSE	Shivansh Finserve Limited	20230818	5.18	5.18	4.9	5.16	5448	5.16	down	down	correct
539594.BSE	Mishtann Foods Limited	20230818	12.8	12.86	12.2	12.51	6977150	12.51	down	down	correct
539636.BSE	Precision Camshafts Limited	20230818	237.5	244	236.15	237.7	34645	237.7	up	up	correct
539658.BSE	TeamLease Services Limited	20230818	2244.45	2244.5	2172	2191.8501	2833	2191.8501	down	down	correct
539659.BSE	Vidli Restaurants Limited	20230818	79.25	79.25	77.9	77.9	8319	77.9	down	up	incorrect
539660.BSE	Best Agrolife Limited	20230818	1230	1284.95	1230	1243.25	53072	1243.25	up	down	incorrect
539661.BSE	Ace Men Engg Works Limited	20230818	57.25	57.25	52.25	55.65	86	55.65	down	down	correct
539678.BSE	Quick Heal Technologies Limited	20230818	183.2	189.5	182	184.2	12814	184.2	up	up	correct
539679.BSE	Kapil Raj Finance Limited	20230818	23.1	23.1	21.05	21.99	135069	21.99	down	down	correct
539686.BSE	K.P. Energy Limited	20230818	383.9	393.2	360.5	368.95	218511	368.7	down	down	correct
539730.BSE	Fredun Pharmaceuticals Limited	20230818	1005	1020.05	990.55	1003.25	3944	1003.25	down	down	correct
539742.BSE	Simbhaoli Sugars Limited	20230818	24.93	25	24.7	24.76	9024	24.76	down	down	correct
539770.BSE	Darjeeling Ropeway Company Limited	20230818	3.95	3.95	3.95	3.95	0	3.95
539785.BSE	Pudumjee Paper Products Limited	20230818	50	51	49.11	49.68	224955	49.68	down	down	correct
539787.BSE	HealthCare Global Enterprises Limited	20230818	350	352	335	339.95	24726	339.95	down	down	correct
539798.BSE	Umiya Tubes Limited	20230818	6.35	6.35	6.1	6.35	2114	6.35
539799.BSE	Bharat Wire Ropes Limited	20230818	211.3	211.3	205.85	208.05	41175	208.05	down	down	correct
539800.BSE	Chd Chemicals Limited	20230818	4.63	4.76	4.63	4.76	3985	4.76	up	up	correct
539807.BSE	Infibeam Avenues Limited	20230818	13.87	13.96	13.7	13.78	17919510	13.78	down	down	correct
539814.BSE	Le Lavoir Limited	20230818	80.87	80.87	77	77.27	42993	77.27	down	down	correct
539835.BSE	Superior Finlease Limited	20230818	1.35	1.41	1.35	1.41	14597	1.41	up	up	correct
539837.BSE	Raghav Productivity Enhancers Limited	20230818	489	564.5	489	536.75	21547	536.75	up	up	correct
539841.BSE	Lancer Container Lines Limited	20230818	219	224	219	220.2	1041115	220.2	up	up	correct
539871.BSE	Thyrocare Technologies Limited	20230818	535.45	542.3	529.9	532.2	10271	532.2	down	up	incorrect
539874.BSE	Ujjivan Financial Services Limited	20230818	502.65	505.2	495	497.75	47740	497.75	down	down	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20230818	1994.5	2033.95	1988.7	2007.2	1343	2007.2	up	down	incorrect
539884.BSE	Darshan Orna Limited	20230818	2.99	2.99	2.72	2.78	75531	2.78	down	up	incorrect
539894.BSE	Madhav Infra Projects Ltd	20230818	6.13	6.13	6.13	6.13	36408	6.13
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20230818	9.57	9.57	9.57	9.57	95707	9.57
539956.BSE	TAAL Enterprises Limited	20230818	2025	2050	1984.65	2014.2	4524	2014.2	down	down	correct
539963.BSE	Zeal Aqua Limited	20230818	7.24	7.4	6.9	6.97	325294	6.97	down	down	correct
539978.BSE	Quess Corp Limited	20230818	406	408.4	399.55	402.4	11545	402.4	down	up	incorrect
539986.BSE	Commercial Syn Bags Limited	20230818	59.9	59.9	58	58.11	13475	58.11	down	down	correct
540047.BSE	Dilip Buildcon Limited	20230818	307.9	308.7	296.2	299.55	88333	299.55	down	down	correct
540048.BSE	S.P. Apparels Limited	20230818	433.8	483	433.8	477.35	12377	477.35	up	up	correct
540073.BSE	BLS International Services Limited	20230818	255.05	261	254	259.35	532012	259.35	up	up	correct
540078.BSE	Mitsu Chem Plast Limited	20230818	179.75	181.9	174.95	175.45	13558	175.45	down	down	correct
540083.BSE	TV Vision Limited	20230818	2.64	2.64	2.5	2.5	314	2.5	down	down	correct
540108.BSE	Tiaan Consumer Limited	20230818	3.14	3.18	2.95	2.95	2242	2.95	down	down	correct
540124.BSE	G N A Axles Limited	20230818	979.65	984.95	951.85	975.3	4827	975.3	down	down	correct
540143.BSE	Sagarsoft (India) Limited	20230818	141.3	141.6	138.25	140.65	1018	140.65	down	down	correct
540145.BSE	Valiant Organics Limited	20230818	471.7	478.8	459.25	462.65	61535	462.65	down	down	correct
540146.BSE	Aditya Consumer Marketing Limited	20230818	63.85	64	63.85	64	3000	64	up	down	incorrect
540147.BSE	Shashijit Infraprojects Limited	20230818	33.85	33.85	32.5	33.75	9220	33.75	down	down	correct
540173.BSE	PNB Housing Finance Limited	20230818	654	658.8	626.2	634.75	24501	634.75	down	down	correct
540203.BSE	Sheela Foam Limited	20230818	1115.1	1115.9	1085.2	1089.85	8619	1089.85	down	down	correct
540210.BSE	The Mandhana Retail Ventures Limited	20230818	12.13	12.38	12.12	12.12	8994	12.12	down	down	correct
540212.BSE	TCI Express Limited	20230818	1425	1425.9	1413	1413.8	2178	1413.8	down	down	correct
540222.BSE	Laurus Labs Limited	20230818	386.8	390.25	380.1	381.25	27132	381.25	down	down	correct
540268.BSE	Dhanvarsha Finvest Limited	20230818	57.03	58.11	55.04	56.04	1476580	56.04	down	down	correct
540311.BSE	Jitf Infralogistics Ltd	20230818	526.8	526.8	500	510.35	6865	510.35	down	down	correct
540360.BSE	Leading Leasing Finance And Investment Company Limited	20230818	2.51	2.65	2.46	2.49	85864	2.49	down	down	correct
540366.BSE	Music Broadcast Limited	20230818	13.8	14	13.11	13.5	82848	13.5	down	down	correct
540376.BSE	Avenue Supermarts Limited	20230818	3544.95	3594	3500	3540.05	9953	3540.05	down	down	correct
540401.BSE	Maximus International Limited	20230818	15.6	16.5	13.4	15.69	647697	15.69	up	up	correct
540403.BSE	CL Educate Limited	20230818	80.45	80.45	76.33	77.42	7130	77.42	down	down	correct
540497.BSE	S Chand and Company Limited	20230818	205	205.05	199	200	7173	200	down	up	incorrect
540530.BSE	Housing and Urban Development Corporation Limited	20230818	70.89	74.1	69.77	73.59	2828855	73.59	up	down	incorrect
540544.BSE	PSP Projects Limited	20230818	793.75	807.85	778.95	789.7	33678	789.7	down	down	correct
540545.BSE	Bhakti Gems and Jewellery Limited	20230818	12.7	12.7	12.01	12.1	20415	12.1	down	down	correct
540575.BSE	Star Cement Limited	20230818	158.85	158.85	155.8	156.6	51454	156.6	down	down	correct
540590.BSE	Riddhi Corporate Services Limited	20230818	183.75	187.95	176.3	186.65	1957	186.65	up	down	incorrect
540595.BSE	Tejas Networks Limited	20230818	853.5	855.1	837.95	844	85463	844	down	down	correct
540596.BSE	Eris Lifesciences Limited	20230818	802.95	838.75	793.85	830.5	6711	830.5	up	up	correct
540615.BSE	7NR Retail Limited	20230818	0.68	0.69	0.65	0.65	1097615	0.65	down	down	correct
540642.BSE	Salasar Techno Engineering Limited	20230818	50.05	56.63	50.05	54.31	902944	54.31	up	up	correct
540648.BSE	Palash Securities Limited	20230818	107.85	107.85	99.3	102	74	102	down	down	correct
540649.BSE	Avadh Sugar & Energy Limited	20230818	542.6	542.65	525.85	528.05	1551	528.05	down	down	correct
540650.BSE	Magadh Sugar & Energy Limited	20230818	515	515	465	465.4	797	465.4	down	down	correct
540651.BSE	Jigar Cables Limited	20230818	40.5	40.5	40.5	40.5	0	40.5
540653.BSE	Sintex Plastics Technology Limited	20230818	1.2	1.22	1.15	1.19	734015	1.19	down	up	incorrect
540673.BSE	SIS Limited	20230818	449.05	459.4	449.05	452.75	130364	452.75	up	up	correct
540678.BSE	Cochin Shipyard Limited	20230818	883.7	923	837	843.6	462476	843.6	down	down	correct
540679.BSE	Sms Lifesciences India Ltd.	20230818	504.1	504.1	497.7	500.1	650	500.1	down	down	correct
540680.BSE	KIOCL Limited	20230818	224.45	235	219.95	225.1	32204	225.1	up	up	correct
540686.BSE	Smruthi Organics Limited	20230818	154	165.65	153.2	161.85	10528	161.85	up	up	correct
540692.BSE	Apex Frozen Foods Limited	20230818	218.5	220.1	215.3	215.9	4137	215.9	down	down	correct
540702.BSE	Lasa Supergenerics Limited	20230818	24.53	25.2	24.31	24.46	12273	24.46	down	down	correct
540704.BSE	Matrimony.com Limited	20230818	633.15	634.35	623.05	625.95	1208	625.95	down	down	correct
540709.BSE	Reliance Home Finance Limited	20230818	1.85	1.85	1.81	1.85	1136024	1.85
540710.BSE	Capacit'e Infraprojects Limited	20230818	208.15	212.75	206.25	207.25	39642	207.25	down	up	incorrect
540715.BSE	Sagar Diamonds Limited	20230818	39	39	39	39	3000	39
540716.BSE	ICICI Lombard General Insurance Company Limited	20230818	1344.65	1344.65	1325	1327.15	5270	1327.15	down	down	correct
540719.BSE	SBI Life Insurance Company Limited	20230818	1275.05	1285	1266.55	1281.8	6043	1281.8	up	up	correct
540724.BSE	Prataap Snacks Limited	20230818	890	890	880.9	883.7	49	883.7	down	down	correct
540726.BSE	Trident Texofab Limited	20230818	63.89	63.89	61.64	62.44	1332	62.44	down	up	incorrect
540730.BSE	Mehai Technology Limited	20230818	15.27	15.27	15.27	15.27	14944	15.27
540735.BSE	IRIS Business Services Limited	20230818	107.3	127.88	107.3	126.47	209013	126.47	up	up	correct
540737.BSE	Shree Ganesh Remedies Limited	20230818	440.5	440.5	419.95	428.35	12816	428.35	down	down	correct
540743.BSE	Godrej Agrovet Limited	20230818	475.85	475.85	469	471.15	12009	471.15	down	down	correct
540749.BSE	MAS Financial Services Limited	20230818	835.35	858.5	814.9	823.1	10008	823.1	down	down	correct
540750.BSE	Indian Energy Exchange Limited	20230818	126.3	126.3	123.3	123.9	354493	123.9	down	down	correct
540755.BSE	General Insurance Corporation of India	20230818	202.05	205.95	201.35	202.55	71339	202.55	up	up	correct
540756.BSE	Kaarya Facilities and Services Limited	20230818	8.3	8.3	8.3	8.3	0	8.3
540757.BSE	Sheetal Cool Products Limited	20230818	413	414	410	412.75	288	412.75	down	down	correct
540768.BSE	Mahindra Logistics Limited	20230818	378.8	378.85	372.05	374.05	8153	374.05	down	down	correct
540769.BSE	The New India Assurance Company Limited	20230818	125.6	126.2	123.9	124.65	32497	124.65	down	up	incorrect
540775.BSE	Khadim India Ltd	20230818	261.6	277	261.6	270.4	31937	270.4	up	up	correct
540776.BSE	5paisa Capital Ltd.	20230818	443	449.8	429	431.3	16461	431.3	down	down	correct
540777.BSE	HDFC Life Insurance Company Limited	20230818	626	627.35	617	625.5	33433	625.5	down	down	correct
540789.BSE	Diligent Media Corporation Limited	20230818	2.95	3.11	2.94	2.98	20023	2.98	up	up	correct
540796.BSE	Ratnabhumi Developers Ltd	20230818	115	115.25	106	106.52	154	106.52	down	down	correct
540797.BSE	Shalby Ltd.	20230818	191.1	195.65	190.85	194.1	21533	194.1	up	up	correct
540798.BSE	Future Supply Chain Solutions Ltd.	20230818	9.44	9.83	9.3	9.47	7578	9.47	up	up	correct
540809.BSE	Mrc Exim Ltd.	20230818	15.33	15.33	15.33	15.33	32875	15.33
540824.BSE	Astron Paper & Board Mill Ltd.	20230818	31.28	32.29	30.3	30.52	35555	30.52	down	up	incorrect
540879.BSE	Apollo Micro Systems Ltd.	20230818	58.01	58.9	56.34	56.86	258008	56.86	down	up	incorrect
540901.BSE	Praxis Home Retail Ltd.	20230818	22	22	22	22	22413	22
540902.BSE	Amber Enterprises India Ltd.	20230818	2770	2985	2770	2826.15	29453	2826.15	up	up	correct
540937.BSE	Medico Remedies Ltd	20230818	80.7	82.9	80.02	82	9292	82	up	up	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20230818	17.06	17.57	16.58	17.02	61618	17.02	down	down	correct
540975.BSE	Aster DM Healthcare Ltd	20230818	303.35	321.05	301.5	318.9	2536810	318.9	up	up	correct
540980.BSE	The Yamuna Syndicate Limited	20230818	17410	18000	17410	17899.95	15	17899.95	up	up	correct
541019.BSE	H.G. Infra Engineering Limited	20230818	920.05	942	920.05	937.1	6752	937.1	up	up	correct
541083.BSE	Inflame Appliances Limited	20230818	683	683	646.65	655.5	9500	655.5	down	down	correct
541096.BSE	Bharat Parenterals Limited	20230818	610	610	579.95	599.5	1915	599.5	down	down	correct
541143.BSE	Bharat Dynamics Limited	20230818	1121.05	1137.9	1104.7	1109.15	8977	1109.15	down	down	correct
541144.BSE	Active Clothing Co Limited	20230818	49.9	49.9	47.55	49.78	334	49.78	down	down	correct
541153.BSE	Bandhan Bank Limited	20230818	230.35	233.55	228.5	229.45	601879	229.45	down	down	correct
541163.BSE	Sandhar Technologies Limited	20230818	348.25	356.95	348.25	353.4	31143	353.4	up	up	correct
541195.BSE	Mishra Dhatu Nigam Limited	20230818	382.6	403.35	379.6	389.95	176723	389.95	up	up	correct
541206.BSE	Orissa Bengal Carrier Limited	20230818	52	52	49.5	50.06	6196	50.06	down	down	correct
541233.BSE	Lemon Tree Hotels Limited	20230818	96.79	103.38	95.6	102.18	1655463	102.18	up	up	correct
541269.BSE	Chemfab Alkalis Limited	20230818	338.9	340.05	333	337.05	2071	335.8043	down	down	correct
541301.BSE	Orient Electric Limited	20230818	239.65	247	237	237.8	62914	237.8	down	down	correct
541304.BSE	Indo Us Bio-Tech Limited	20230818	394.5	395	394.5	394.9	2000	394.9	up	up	correct
541336.BSE	IndoStar Capital Finance Limited	20230818	171.35	181.15	171.35	181.15	27089	181.15	up	up	correct
541352.BSE	Megastar Foods Limited	20230818	283	283	279	279.15	492	279.15	down	down	correct
541400.BSE	ZIM Laboratories Limited	20230818	115.5	118.35	112.05	116.1	58832	116.1	up	up	correct
541450.BSE	Adani Green Energy Limited	20230818	939.5	1025	939.5	995.35	300863	995.35	up	up	correct
541540.BSE	Solara Active Pharma Sciences Limited	20230818	372	376	363.6	366	33962	366	down	up	incorrect
541545.BSE	Talwalkars Healthclubs Limited	20230818	0.95	0.95	0.95	0.95	0	0.95
541546.BSE	Gayatri Highways Limited	20230818	0.78	0.78	0.77	0.77	27606	0.77	down	up	incorrect
541556.BSE	RITES Limited	20230818	455.05	458.2	443.05	452.1	62043	452.1	down	down	correct
541557.BSE	Fine Organic Industries Limited	20230818	4519.75	4553.5	4507.8999	4517.1499	445	4517.1499	down	up	incorrect
541634.BSE	Raw Edge Industrial Solutions Limited	20230818	52.2	52.2	44.1	45.88	1149	45.88	down	down	correct
541700.BSE	TCNS Clothing Co. Limited	20230818	447.95	448	435.75	443.35	29839	443.35	down	down	correct
541770.BSE	CreditAccess Grameen Limited	20230818	1402.85	1410.85	1365.05	1369.05	3878	1369.05	down	down	correct
541929.BSE	Synergy Green Industries Limited	20230818	209	209	198.6	204.8	2476	204.8	down	down	correct
541956.BSE	Ircon International Limited	20230818	102.36	103.12	99	100.22	745771	100.22	down	down	correct
541972.BSE	SBI - ETF - SENSEX NEXT 50	20230818	575	575	572.25	573	124	573	down	down	correct
541974.BSE	Manorama Industries Limited	20230818	1929.05	1929.05	1840	1853.6	1572	1853.6	down	up	incorrect
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20230818	775	783.95	742.05	748.2	113614	748.2	down	down	correct
542012.BSE	A-1 Acid Limited	20230818	371	375	369.95	374.6	42162	373.1	up	up	correct
542013.BSE	Dolfin Rubbers Limited	20230818	125.2	126.95	124.3	125.25	851	125.25	up	up	correct
542019.BSE	Shubham Polyspin Limited	20230818	20.4	20.4	18.75	19.14	8131	19.14	down	down	correct
542141.BSE	Techno Electric & Engineering Company Limited	20230818	490	490.9	475.5	483.1	39048	483.1	down	down	correct
542206.BSE	Nivaka Fashions Limited	20230818	2.44	2.5	2.28	2.34	27266	2.34	down	down	correct
542231.BSE	Nila Spaces Limited	20230818	3.14	3.22	3.09	3.1	2781677	3.1	down	down	correct
542233.BSE	Trejhara Solutions Limited	20230818	81.18	81.18	81.18	81.18	10672	81.18
542333.BSE	RPSG Ventures Limited	20230818	610.4	618.5	600.45	614.05	3246	614.05	up	up	correct
542351.BSE	Gloster Limited	20230818	741	744.8	723.1	729.95	1903	729.95	down	up	incorrect
542367.BSE	Xelpmoc Design and Tech Limited	20230818	93	94	89.55	90.2	9183	90.2	down	down	correct
542383.BSE	Ritco Logistics Limited	20230818	243.9	246	237	241.2	615	241.2	down	down	correct
542399.BSE	Chalet Hotels Limited	20230818	483.95	493.6	483.45	489.7	2632	489.7	up	up	correct
542460.BSE	The Anup Engineering Limited	20230818	2140.05	2168	2124.3	2137	659	2137	down	down	correct
542484.BSE	Arvind Fashions Limited	20230818	300.05	307.15	300.05	304.7	17420	304.7	up	up	correct
542597.BSE	MSTC Limited	20230818	392.45	398.95	382.95	386.9	33546	386.9	down	down	correct
542602.BSE	Embassy Office Parks REIT	20230818	303.5	309	303.5	305.54	5581	305.54	up	up	correct
542627.BSE	Chandni Machines Limited	20230818	14.16	14.44	14.16	14.16	23256	14.16
542649.BSE	Rail Vikas Nigam Limited	20230818	124.1	125.15	122.25	122.85	645224	122.85	down	down	correct
542650.BSE	Metropolis Healthcare Limited	20230818	1361	1361	1321.55	1334.4	7011	1334.4	down	down	correct
542651.BSE	KPIT Technologies Limited	20230818	1154	1164.9	1145.65	1154.7	29129	1154.7	up	down	incorrect
542655.BSE	Vikas Multicorp Limited	20230818	3.82	3.82	3.52	3.56	6384582	3.56	down	down	correct
542665.BSE	Neogen Chemicals Limited	20230818	1549.25	1575	1532.85	1561.2	762	1558.1945	up	up	correct
542667.BSE	White Organic Retail Limited	20230818	6.32	6.32	6.32	6.32	49265	6.32
542669.BSE	BMW Industries Ltd.	20230818	49.75	50.9	46.02	46.54	164607	46.54	down	up	incorrect
542670.BSE	Artemis Electricals Limited	20230818	17.65	17.65	17.65	17.65	26786	17.65
542677.BSE	Mahesh Developers Limited	20230818	10.17	10.17	10.17	10.17	705	10.17
542684.BSE	Prakash Pipes Limited	20230818	282.9	285.25	266.5	269	20690	269	down	down	correct
542685.BSE	Digicontent Limited	20230818	18.3	18.3	17.35	18	2280	18	down	down	correct
542721.BSE	Anand Rayons Ltd.	20230818	38.98	38.98	37	38.17	70978	38.17	down	down	correct
542725.BSE	SBC Exports Ltd.	20230818	21.4	22.37	21.4	22.25	90966	22.25	up	up	correct
542729.BSE	DCM Nouvelle Ltd.	20230818	145	146.2	142.3	143.1	18683	143.1	down	down	correct
542752.BSE	Affle India Ltd.	20230818	1063.55	1087.7	1063.15	1079.55	7375	1079.55	up	up	correct
542759.BSE	Spandana Sphoorty Financial Ltd.	20230818	804.15	815.8	786.6	804.75	3419	804.75	up	up	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20230818	363	378	344.9	371.75	1087637	371.75	up	up	correct
542772.BSE	IIFL Wealth Management Ltd.	20230818	501.3	517.05	501.15	506	2471	506	up	up	correct
542773.BSE	IIFL Securities Ltd.	20230818	74	74.53	71.35	72.15	120186	72.15	down	down	correct
542774.BSE	APM Finvest Ltd.	20230818	43.99	43.99	43.07	43.43	28903	43.43	down	down	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20230818	2845.05	2900.25	2845	2866	3807	2866	up	up	correct
542851.BSE	Gensol Engineering Ltd.	20230818	1777.4	1812.6	1682.95	1703.45	15615	1703.45	down	down	correct
542852.BSE	Vishwaraj Sugar Industries Ltd.	20230818	16.48	16.53	16.19	16.24	144503	16.24	down	down	correct
542862.BSE	Shahlon Silk Industries Ltd.	20230818	13.08	13.22	12.8	13.19	1080	13.19	up	up	correct
542865.BSE	Anuroop Packaging Ltd.	20230818	22.5	22.5	21.51	22.5	5840	22.5
542867.BSE	CSB Bank Ltd.	20230818	301.2	329.65	301.2	315.4	185358	315.4	up	up	correct
543282.BSE	Niks Technology Limited	20230818	332	332	331.9	331.95	1200	331.95	down	down	correct
570001.BSE	Tata Motors Limited	20230818	400.05	403.9	399	400.4	108029	400.4	up	up	correct
590005.BSE	Tide Water Oil Co. (India) Limited	20230818	1125.95	1147.2	1119.35	1130.15	9848	1130.15	up	up	correct
590006.BSE	Amrutanjan Health Care Limited	20230818	624.55	624.55	602	604.85	16392	604.85	down	down	correct
590018.BSE	Hisar Metal Industries Limited	20230818	171.5	172	166.25	168.3	20960	168.3	down	down	correct
590021.BSE	Bharat Rasayan Limited	20230818	8923.9	8923.9	8811	8843.05	33	8843.05	down	down	correct
590022.BSE	Eastern Silk Industries Limited	20230818	1.91	1.91	1.85	1.91	1850	1.91
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20230818	465.65	465.65	446.05	452.3	73706	452.3	down	up	incorrect
590025.BSE	Ginni Filaments Limited	20230818	26.01	27.38	26.01	26.5	2355	26.5	up	up	correct
590030.BSE	Southern Petrochemical Industries Corporation Limited	20230818	64.94	65	63.44	63.72	83681	63.72	down	down	correct
590031.BSE	De Nora India Limited	20230818	1673.5	1673.5	1559.95	1580.8	2304	1580.8	down	down	correct
590051.BSE	Saksoft Limited	20230818	376.8	376.8	341	345.3	112617	345.3	down	down	correct
590062.BSE	The Andhra Sugars Limited	20230818	105.75	106.9	105.45	105.95	55415	105.95	up	up	correct
590071.BSE	Sundaram Finance Limited	20230818	2530	2594	2530	2584.55	1345	2584.55	up	up	correct
590072.BSE	Sundaram Brake Linings Limited	20230818	500	500	468.1	497	1309	497	down	down	correct
590073.BSE	Wheels India Limited	20230818	698.05	702.15	696	701.7	206	701.7	up	down	incorrect
590075.BSE	Lambodhara Textiles Limited	20230818	154	154	146.4	147.3	1465	147.3	down	up	incorrect
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20230818	49.56	49.57	49.53	49.53	1245	49.53	down	down	correct
590134.BSE	Madras Fertilizers Limited	20230818	73.4	74.15	72.5	72.69	64709	72.69	down	down	correct
5PAISA.BSE	5paisa Capital Limited	20230818	443	449.8	429	431.3	16461	431.3	down	down	correct
AARTIIND.BSE	Aarti Industries Limited	20230818	458	459.8	448.3	449.45	115569	449.45	down	down	correct
AAVAS.BSE	Aavas Financiers Limited	20230818	1560.35	1577.9	1555.35	1571.35	4429	1571.35	up	down	incorrect
AAYUSH.BSE	Aayush Food and Herbs Limited	20230818	24	24	24	24	150	24
ABBOTINDIA.BSE	Abbott India Limited	20230818	23645.0996	23700.5508	23340.1992	23387.0996	218	23387.0996	down	down	correct
ABMKNO.BSE	ABM Knowledgeware Limited	20230818	101	101.5	96	98.5	9500	98.5	down	down	correct
ACE.BSE	Action Construction Equipment Limited	20230818	781.1	821.95	779.35	791.8	56207	791.8	up	up	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20230818	1450	1480	1418	1430.85	9256	1430.85	down	down	correct
ADANIENT.BSE	Adani Enterprises Limited	20230818	2484.95	2665	2461.2	2577.1001	515878	2577.1001	up	up	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20230818	805.05	849.45	804.65	835.85	1098672	835.85	up	up	correct
ADANIPOWER.BSE	Adani Power Limited	20230818	287	321	286.4	304.65	3309732	304.65	up	up	correct
ADANITRANS.BSE	Adani Transmission Limited	20230818	822.05	894.35	822.05	871.3	281800	871.3	up	up	correct
ADCON.BSE	Adcon Capital Services Limited	20230818	1.51	1.6	1.51	1.6	255852	1.6	up	up	correct
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20230818	83	84.55	79.95	83.56	30222	83.56	up	up	correct
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20230818	330.85	337.15	324.65	329.4	16216	329.4	down	up	incorrect
ADVIKCA.BSE	Advik Capital Limited	20230818	2.17	2.17	2.14	2.17	2249432	2.17
AJIL.BSE	Atlas Jewellery India Limited	20230818	9.27	9.27	9.27	9.27	0	9.27
AJMERA.BSE	Ajmera Realty & Infra India Limited	20230818	368.75	372	361.15	367.5	69201	367.5	down	down	correct
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20230818	10.91	11.48	10.6	10.75	270799	10.75	down	down	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20230818	2838.05	2838.45	2790.2	2823.7	542	2823.7	down	up	incorrect
ALANSCOTT.BSE	Alan Scott Industriess Limited	20230818	51.35	51.35	51.35	51.35	9119	51.35
ALICON.BSE	Alicon Castalloy Limited	20230818	819.9	852.1	816.05	838.95	1511	838.95	up	up	correct
ALMONDZ.BSE	Almondz Global Securities Limited	20230818	93.95	94	90.1	91.27	29845	91.27	down	down	correct
ALOKTEXT.BSE	Alok Industries Limited	20230818	16.35	17.44	16.26	16.98	7333862	16.98	up	up	correct
AMAL.BSE	Amal Ltd	20230818	289.7	298	281.25	284.05	45405	284.05	down	down	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20230818	626.45	630.45	623.9	627.45	31465	627.45	up	down	incorrect
AMDIND.BSE	AMD Industries Limited	20230818	56.85	56.85	54.11	54.12	10920	54.12	down	up	incorrect
AMINTAN.BSE	Amin Tannery Limited	20230818	2.37	2.41	2.26	2.32	44952	2.32	down	down	correct
ANDREWYU.BSE	Andrew Yule & Company Limited	20230818	27.71	27.8	26.33	26.45	284812	26.4433	down	down	correct
ANJANIFOODS.BSE	Anjani Foods Limited	20230818	25.99	26.61	25.64	26.25	1910	26.25	up	up	correct
ANSINDUS.BSE	ANS Industries Limited	20230818	7.21	7.21	7.2	7.2	400	7.2	down	down	correct
APARINDS.BSE	Apar Industries Limited	20230818	4687.9502	4950	4553.2002	4854.1001	15466	4854.1001	up	up	correct
ARCHITORG.BSE	Archit Organosys Limited	20230818	49.7	51.8	48.6	51.38	36233	51.38	up	up	correct
ARENTERP.BSE	Rajdarshan Industries Limited	20230818	32.2	32.2	32.2	32.2	1	32.2
ARFIN.BSE	Arfin India Limited	20230818	42.5	42.5	39.6	40.28	62363	40.28	down	down	correct
ARMANFIN.BSE	Arman Financial Services Limited	20230818	2448.95	2456.45	2340.25	2368.25	2375	2368.25	down	up	incorrect
ARVIND.BSE	Arvind Limited	20230818	156.75	159.65	153	155.7	171737	155.7	down	down	correct
ASHNI.BSE	Ashnisha Industries Limited	20230818	22.07	22.66	21.7	22.38	1335596	22.38	up	up	correct
ASHRAM.BSE	Ashram Online.com Limited	20230818	4.56	4.56	4.25	4.25	5677	4.25	down	down	correct
ASIANPAINT.BSE	Asian Paints Limited	20230818	3178	3185.5	3157	3161.45	16011	3161.45	down	down	correct
ASIANTILES.BSE	Asian Granito India Limited	20230818	51.65	56	51.65	54.92	639056	54.92	up	up	correct
ASMTEC.BSE	ASM Technologies Limited	20230818	480.8	480.8	466.1	469	5283	469	down	down	correct
ASTRAL.BSE	Astral Poly Technik Limited	20230818	1990.45	1990.45	1919.45	1938.8	30197	1938.8	down	down	correct
ASYL.BSE	Advance Syntex Limited	20230818	4.47	4.47	4.47	4.47	0	4.47
ATUL.BSE	Atul Auto Ltd	20230818	6729.1001	6809.8501	6720.1499	6769.9502	1721	6769.9502	up	up	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20230818	83	83.96	78.85	79.42	15280	79.42	down	down	correct
AXISBANK.BSE	Axis Bank Limited	20230818	936.4	945.95	930.8	942.95	945844	942.95	up	up	correct
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20230818	4617.1001	4638.7998	4595.1001	4613.75	3315	4613.75	down	up	incorrect
BAJAJELEC.BSE	Bajaj Electricals Limited	20230818	1165.75	1165.75	1131.5	1134.05	3928	1134.05	down	down	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20230818	1470.05	1475	1456	1459.6	52943	1459.6	down	down	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20230818	20.55	20.81	19.73	20.25	2360993	20.25	down	up	incorrect
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20230818	7105.7998	7197	6908.6499	6934.5498	908	6934.5498	down	up	incorrect
BAJFINANCE.BSE	Bajaj Finance Limited	20230818	6900	6917.6499	6840.8999	6861.7002	54407	6861.7002	down	down	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20230818	61.8	65	59.77	64.78	105223	64.78	up	up	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20230818	2351.95	2385.2	2332.2	2380.1001	5190	2380.1001	up	up	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20230818	475.05	488.6	475.05	481.45	16091	481.45	up	down	incorrect
BAPACK.BSE	B & A Packaging India Limited	20230818	191.8	191.8	188	188.15	107	188.15	down	up	incorrect
BASML.BSE	Bannari Amman Spinning Mills Ltd	20230818	46.7	47.75	45.15	47.13	35110	47.13	up	up	correct
BCLENTERPR.BSE	BCL Enterprises Limited	20230818	1.13	1.13	1.09	1.1	344587	1.1	down	down	correct
BEEKAY.BSE	Beekay Steel Industries Limited	20230818	553	559	548	555.1	2510	555.1	up	down	incorrect
BEMHY.BSE	Bemco Hydraulics Limited	20230818	704	719.8	680.05	708.25	1495	708.25	up	up	correct
BESTEAST.BSE	Best Eastern Hotels Limited	20230818	31.52	31.59	31.52	31.59	1159	31.59	up	up	correct
BFLAFL.BSE	BFL Asset Finvest Limited	20230818	13.05	13.05	12.79	12.79	2646	12.79	down	down	correct
BHARTIARTL.BSE	Bharti Airtel Limited	20230818	857.05	861.75	853	856	685282	856	down	down	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20230818	51	54.97	50.65	50.65	768	50.65	down	down	correct
BIGBLOC.BSE	Bigbloc Construction Limited	20230818	159	159	140	141.3	9700	141.3	down	up	incorrect
BIOCON.BSE	Biocon Limited	20230818	255	260.9	255	258.2	197401	258.2	up	up	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20230818	45.25	45.75	44.95	45.64	5272	45.64	up	down	incorrect
BLACKROSE.BSE	Black Rose Industries Limited	20230818	137.15	139.35	136	136.4	14770	136.4	down	down	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20230818	438.3	440	433.8	436.3	52076	436.3	down	down	correct
BLUECOAST.BSE	Blue Coast Hotels Limited	20230818	4.79	4.79	4.79	4.79	5	4.79
BNL.BSE	Beekay Niryat Limited	20230818	61.8	64.49	59.7	62.94	446888	62.94	up	up	correct
BODALCHEM.BSE	Bodal Chemicals Limited	20230818	71.41	71.45	69.75	70.41	34897	70.41	down	down	correct
BORORENEW.BSE	Borosil Renewables Ltd	20230818	461.5	463	457	459.05	37024	459.05	down	down	correct
BOSCHLTD.BSE	Bosch Limited	20230818	18150	18306.9004	18150	18263.3496	704	18263.3496	up	up	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20230818	355.15	358.3	352	352.7	130276	352.7	down	down	correct
BRNL.BSE	Bharat Road Network Limited	20230818	31.19	32.29	31.19	31.49	14265	31.49	up	up	correct
BSOFT.BSE	BSOFT	20230818	469	469.75	448.5	453.4	218723	453.4	down	down	correct
BURGERKING.BSE	Burger King India Limited	20230818	117.05	118.5	114.2	114.8	104663	114.8	down	down	correct
CANBK.BSE	Canara Bank	20230818	327.25	333.35	327.25	328.05	665173	328.05	up	up	correct
CASTROLIND.BSE	Castrol India Limited	20230818	144.15	148	144.15	146.8	163690	146.8	up	up	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20230818	8.18	8.18	7.72	7.85	48990	7.85	down	down	correct
CEATLTD.BSE	CEAT Limited	20230818	2350.6499	2368.8999	2289.45	2292.6001	15000	2292.6001	down	up	incorrect
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20230818	5.09	5.09	5.09	5.09	30185	5.09
CESC.BSE	CESC Limited	20230818	77.03	78.15	76.97	77.21	177163	77.21	up	up	correct
CGCL.BSE	Capri Global Capital Limited	20230818	763.05	768.1	743.4	747.05	56585	746.5695	down	down	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20230818	476.75	526.85	476.75	510.25	24400	510.25	up	up	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20230818	211.65	219.95	211	216.3	193484	216.3	up	up	correct
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20230818	144.95	144.95	140	141.35	4866	141.35	down	down	correct
CHITRTX.BSE	Chitradurga Spintex Limited	20230818	33.56	33.56	33.56	33.56	0	33.56
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20230818	4.56	4.56	4.56	4.56	0	4.56
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20230818	1018	1019.3	997.4	1016.65	56025	1016.65	down	down	correct
CIL.BSE	Citizen Infoline Limited	20230818	22.8	23.94	21.66	21.66	3249	21.66	down	down	correct
CINEVISTA.BSE	Cinevista Limited	20230818	15.16	15.16	14.71	14.86	9579	14.86	down	down	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20230818	22.54	24.9	22.54	24.79	5620	24.79	up	up	correct
COLPAL.BSE	Colgate-Palmolive (India) Limited	20230818	1988.95	2013.65	1987.6	1995.2	36286	1995.2	up	up	correct
COMFINTE.BSE	Comfort Intech Limited	20230818	4.96	4.96	4.7	4.9	617505	4.9	down	up	incorrect
COMPUSOFT.BSE	Compucom Software Limited	20230818	20.25	20.87	20.25	20.49	12255	20.49	up	up	correct
CONFIPET.BSE	Confidence Petroleum India Limited	20230818	76.85	81.77	76.02	79.1	231559	79.1	up	up	correct
CORALFINAC.BSE	Coral India Finance and Housing Limited	20230818	38.32	38.44	37.66	37.84	2443	37.84	down	down	correct
CSL.BSE	Continental Securities Limited	20230818	6	6.2	6	6.1	30389	6.1	up	up	correct
CSURGSU.BSE	Centenial Surgical Suture Limited	20230818	81.05	82.99	77.86	80.1	1849	80.1	down	down	correct
CUB.BSE	City Union Bank Ltd	20230818	123.7	123.7	121.1	121.85	288572	121.85	down	down	correct
CYIENT.BSE	Cyient Limited	20230818	1540.6	1557	1504.15	1543.4	7125	1543.4	up	up	correct
DABUR.BSE	Dabur India Limited	20230818	561	567.9	559	565.5	31023	565.5	up	down	incorrect
DAMOINDUS.BSE	Damodar Industries Limited	20230818	45.75	47	44.75	45.67	2494	45.67	down	down	correct
DATAMATICS.BSE	Datamatics Global Services Limited	20230818	553.05	553.95	536.55	547.25	20653	547.25	down	down	correct
DCBBANK.BSE	DCB Bank Limited	20230818	113.15	114.5	111.95	112.25	44479	112.25	down	down	correct
DELTA.BSE	Delta Industrial Resources Limited	20230818	12.93	12.93	12.93	12.93	1871	12.93
DHRUV.BSE	Dhruv Consultancy Services Limited	20230818	51	53	50.9	52.73	16022	52.73	up	up	correct
DHUNINV.BSE	Dhunseri Investments Limited	20230818	693.7	695.05	691	694.75	439	694.75	up	down	incorrect
DOLAT.BSE	Dolat Investments Limited	20230818	44.31	45.65	44.31	44.69	180900	44.69	up	down	incorrect
DOLLAR.BSE	Dollar Industries Limited	20230818	430.05	430.75	421.45	425.2	6118	425.2	down	down	correct
DONEAR.BSE	Donear Industries Limited	20230818	89.49	91.3	88.1	89.63	2822	89.63	up	down	incorrect
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20230818	5918.9502	5979.6499	5840.1499	5872.1001	23073	5872.1001	down	down	correct
DSINVEST.BSE	Dalal Street Investments Limited	20230818	295	295	289	290	54	290	down	down	correct
DSSL.BSE	Dynacons Systems and Solutions Ltd	20230818	638.4	638.4	610	638.4	72184	637.9465
DUKEOFS.BSE	Duke Offshore Limited	20230818	8.49	8.49	8.47	8.47	11	8.47	down	down	correct
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20230818	90.54	90.85	89.5	89.71	71484	89.71	down	down	correct
DYNAMIND.BSE	Dynamic Industries Limited	20230818	61	63.9	59.7	61.68	1703	61.68	up	down	incorrect
DYNPRO.BSE	Dynemic Products Limited	20230818	324.9	345	323.25	331.9	16549	331.9	up	up	correct
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20230818	5.66	5.79	5.21	5.32	1017196	5.32	down	down	correct
EIHOTEL.BSE	EIH Limited	20230818	216.2	225.75	214	224.3	122133	224.3	up	down	incorrect
EKC.BSE	Everest Kanto Cylinder Limited	20230818	110	113	108.35	108.95	94516	108.95	down	down	correct
EMAMILTD.BSE	Emami Limited	20230818	504.05	533.55	504.05	528.95	64768	528.95	up	up	correct
EMKAY.BSE	Emkay Global Financial Services Limited	20230818	77	78.95	77	77.5	15447	77.5	up	up	correct
ENDURANCE.BSE	Endurance Technologies Limited	20230818	1598.05	1614.05	1546.35	1609.15	4411	1609.15	up	up	correct
ENERGYDEV.BSE	Energy Development Company Limited	20230818	16.5	16.59	16.01	16.18	4811	16.18	down	down	correct
ENGINERSIN.BSE	Engineers India Limited	20230818	150.25	155.8	150.25	153	245725	152.0523	up	up	correct
ENTRINT.BSE	Enterprise International Limited	20230818	16.85	17.7	16.85	17.7	156	17.7	up	up	correct
ESCORTS.BSE	Escorts Limited	20230818	2792.05	2873.8999	2781.75	2849.3	39614	2849.3	up	down	incorrect
ESSARSHPNG.BSE	Essar Shipping Limited	20230818	12.47	12.84	12	12.84	214934	12.84	up	up	correct
ESTER.BSE	Ester Industries Limited	20230818	89.7	92.7	89.7	92.2	8398	92.2	up	up	correct
EVEREADY.BSE	Eveready Industries India Limited	20230818	358.5	359.8	349.9	353.9	12124	353.9	down	down	correct
EVERESTO.BSE	Everest Organics Limited	20230818	122.95	122.95	118	119.8	1863	119.8	down	up	incorrect
FEL.BSE	Future Enterprises Limited	20230818	0.88	0.88	0.88	0.88	0	0.88
FELDVR.BSE	Future Enterprises Limited	20230818	5.42	5.42	5.42	5.42	0	5.42
FILTRA.BSE	Filtra Consultants and Engineers Limited	20230818	42.7	42.7	42.7	42.7	0	42.7
GAIL.BSE	GAIL (India) Limited	20230818	113.35	114.05	111.5	112.55	264865	112.55	down	down	correct
GALADAFIN.BSE	Galada Finance Limited	20230818	11.3	11.3	11.3	11.3	1	11.3
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20230818	664.95	669.1	642	645.3	1605	645.3	down	down	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20230818	1009.7	1057.2	995.95	1054.1	23180	1054.1	up	up	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20230818	424.05	430.05	414.85	425	11525	425	up	up	correct
GCMCAPI.BSE	GCM Capital Advisors Limited	20230818	3.81	3.85	3.81	3.81	7000	3.81
GCMSECU.BSE	GCM Securities Limited	20230818	1.94	2.04	1.94	1.94	8549768	1.94
GENPHARMA.BSE	Generic Pharmasec Ltd	20230818	3.72	3.72	3.55	3.62	718313	3.62	down	down	correct
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20230818	225.45	225.65	216.3	217.1	147640	217.1	down	down	correct
GEPIL.BSE	GE Power India Limited	20230818	162.25	165.85	158.7	159.4	33984	159.4	down	down	correct
GHCL.BSE	GHCL Limited	20230818	513.65	521.1	511	514.05	33708	514.05	up	down	incorrect
GITARENEW.BSE	Gita Renewable Energy Limited	20230818	137.05	142	130.85	137.45	20009	137.45	up	up	correct
GKB.BSE	GKB Ophthalmics Limited	20230818	90.05	95	87	88.05	4593	88.05	down	down	correct
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20230818	77.5	77.9	76.02	76.02	720	76.02	down	down	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20230818	37	37.24	35	36.68	92318	36.68	down	down	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20230818	179	183.65	176.6	181.7	384499	181.7	up	up	correct
GODAVARI.BSE	Godavari Drugs Limited	20230818	103.9	103.9	98	100.7	12657	100.7	down	down	correct
GODREJIND.BSE	Godrej Industries Limited	20230818	512.45	512.45	490	494.85	8760	494.85	down	down	correct
GOGIACAP.BSE	Gogia Capital Services Limited	20230818	91.7	91.7	90.95	90.95	63	90.95	down	down	correct
GOKAKTEX.BSE	Gokak Textiles Limited	20230818	32.34	32.34	32.34	32.34	182	32.34
GOKULAGRO.BSE	Gokul Agro Resources Limited	20230818	111.65	111.65	108.75	110.1	8256	110.1	down	down	correct
GOLDENTOBC.BSE	Golden Tobacco Limited	20230818	48	48	47.16	48	340	48
GOLDIAM.BSE	Goldiam International Limited	20230818	125.85	127.1	125.25	126	27898	126	up	down	incorrect
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20230818	104.85	104.85	100.3	100.85	757	100.85	down	up	incorrect
GPPL.BSE	Gujarat Pipavav Port Limited	20230818	120.95	120.95	118.05	119.45	49105	119.45	down	down	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20230818	134	136.95	130.7	133.35	176789	133.35	down	down	correct
GREAVESCOT.BSE	Greaves Cotton Limited	20230818	132.6	134.05	130.7	131.25	109029	131.25	down	down	correct
GSPL.BSE	Gujarat State Petronet Limited	20230818	271.2	276.5	271.2	275.2	10607	275.2	up	up	correct
GSS.BSE	GSS Infotech Limited	20230818	190	190	186.05	186.3	146803	186.3	down	down	correct
GTL.BSE	GTL Limited	20230818	6.91	7.02	6.91	6.94	53323	6.94	up	up	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20230818	0.76	0.77	0.75	0.75	14368110	0.75	down	down	correct
GUJHYSPIN.BSE	Gujarat Hy-Spin Limited	20230818	14	14	14	14	10000	14
HAL.BSE	Hindustan Aeronautics Limited	20230818	3870	3882	3780.05	3787.2	55434	3780.1519	down	up	incorrect
HALDER.BSE	Halder Venture Limited	20230818	292.5	305	292.5	305	963	305	up	up	correct
HARIAEXPO.BSE	Haria Exports Limited	20230818	4.67	4.67	4.55	4.67	1811	4.67
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20230818	1.68	1.77	1.68	1.77	9333	1.77	up	up	correct
HAWKINCOOK.BSE	Hawkins Cookers Limited	20230818	6968.9502	6975	6826.25	6902.6001	427	6902.6001	down	down	correct
HBANKETF.BSE	HDFC Mutual Fund	20230818	442.89	446	442.77	445.94	197	445.94	up	down	incorrect
HBLEAS.BSE	HB Leasing and Finance Company Limited	20230818	8.05	8.05	8.05	8.05	34464	8.05
HBLPOWER.BSE	HBL Power Systems Limited	20230818	259	267.8	249.65	264.15	357562	264.15	up	up	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20230818	17.96	18.3	17.4	17.53	68145	17.53	down	down	correct
HCLTECH.BSE	HCL Technologies Limited	20230818	1176.55	1178	1159	1174.2	153608	1174.2	down	up	incorrect
HDFCAMC.BSE	HDFC Asset Management Company Limited	20230818	2500.1001	2522.25	2476.6001	2500.3999	16651	2500.3999	up	up	correct
HDFCBANK.BSE	HDFC Bank Limited	20230818	1593	1596.75	1585.05	1591.15	962584	1591.15	down	down	correct
HDIL.BSE	Housing Development and Infrastructure Limited	20230818	3.11	3.11	3.11	3.11	0	3.11
HEIDELBERG.BSE	HeidelbergCement India Limited	20230818	185	187.8	183.45	185.55	34802	185.55	up	up	correct
HEROMOTOCO.BSE	Hero MotoCorp Limited	20230818	2982.05	2982.05	2920	2927.6001	23266	2927.6001	down	down	correct
HIL.BSE	HIL Limited	20230818	3169.95	3187.55	3061.8501	3097.8501	1284	3097.8501	down	down	correct
HINDALCO.BSE	Hindalco Industries Limited	20230818	446	447	438.35	439.65	473092	439.65	down	down	correct
HINDMOTORS.BSE	Hindustan Motors Limited	20230818	13.94	14.14	13.83	13.93	25916	13.93	down	down	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20230818	15.19	15.19	15.19	15.19	0	15.19
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20230818	201.9	204.35	169.5	171.05	811144	171.05	down	down	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20230818	2542.3501	2567.5	2532.6499	2554.7	19204	2554.7	up	down	incorrect
HIRECT.BSE	Hind Rectifiers Limited	20230818	363.95	378	350	352.75	2156	352.75	down	down	correct
HMVL.BSE	Hindustan Media Ventures Limited	20230818	72.76	72.76	72.76	72.76	8951	72.76
HOCL.BSE	Hindustan Organic Chemicals Limited	20230818	28.7	28.98	28.4	28.52	51092	28.52	down	down	correct
HONAUT.BSE	Honeywell Automation India Limited	20230818	40326	40464.6484	40000	40325.0508	69	40325.0508	down	down	correct
HPL.BSE	HPL Electric & Power Limited	20230818	202.8	207	199.7	204.1	73141	204.1	up	up	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20230818	169.55	176.35	162	166.95	464697	166.95	down	up	incorrect
ICICIBANK.BSE	ICICI Bank Limited	20230818	949.8	954.9	946.35	950.95	1137730	950.95	up	up	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20230818	538.4	543.15	536.1	537.3	18168	537.3	down	down	correct
ICSL.BSE	Integrated Capital Services Ltd	20230818	4.02	4.32	3.88	4.18	41186	4.18	up	up	correct
IDEA.BSE	Vodafone Idea Limited	20230818	7.74	7.77	7.56	7.62	19448490	7.62	down	down	correct
IFCI.BSE	IFCI Limited	20230818	13.95	14.23	13.53	13.69	4749655	13.69	down	down	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20230818	487	487	463.65	465.65	103178	465.65	down	down	correct
IFINSEC.BSE	India Finsec Limited	20230818	30.74	30.74	30.74	30.74	330	30.74
IIFL.BSE	IIFL Finance Limited	20230818	572.35	597.05	572	576	21351	576	up	up	correct
IISL.BSE	Indian Infotech Software Ltd	20230818	3.99	3.99	3.65	3.89	27258	3.89	down	down	correct
IMPAL.BSE	India Motor Parts & Accessories Limited	20230818	809.45	821	796.45	796.9	868	796.9	down	down	correct
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20230818	270.05	296.5	270.05	286.45	53952	286.45	up	up	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20230818	14.95	14.95	14.94	14.94	5505	14.94	down	down	correct
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20230818	43.14	43.14	41.85	42.44	20041	42.44	down	down	correct
INDRAIND.BSE	Indra Industries Limited	20230818	4.51	4.51	4.1	4.1	3441	4.1	down	down	correct
INDRENEW.BSE	Ind Renewable Energy Limited	20230818	18.8	18.85	18	18	3675	18	down	up	incorrect
INDUSFINL.BSE	Indus Finance Limited	20230818	17.5	17.5	17.5	17.5	200	17.5
INDUSINDBK.BSE	IndusInd Bank Limited	20230818	1376.95	1376.95	1361	1370.7	37855	1370.7	down	down	correct
INDUSTOWER.BSE	Indus Towers Ltd	20230818	160.9	161.95	157.4	159	436673	159	down	up	incorrect
INFY.BSE	Infosys Limited	20230818	1407.25	1409	1386	1388.75	770205	1388.75	down	down	correct
INTSTOIL.BSE	Inter State Oil Carrier Limited	20230818	33.7	33.7	31.05	31.87	18000	31.87	down	down	correct
IOB.BSE	Indian Overseas Bank	20230818	31.1	32.89	30.98	31.59	4848911	31.59	up	up	correct
IOC.BSE	Indian Oil Corporation Limited	20230818	92.01	92.37	91.2	91.37	624893	91.37	down	down	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20230818	366.15	374.45	366.15	366.65	30451	366.65	up	up	correct
ISWL.BSE	India Steel Works Limited	20230818	2.33	2.35	2.24	2.33	485656	2.33
ITC.BSE	ITC Limited	20230818	441	443.15	438.45	441.9	1073319	441.9	up	up	correct
ITDCEM.BSE	ITD Cementation India Limited	20230818	206.85	208.5	201.3	202.35	88471	201.6	down	down	correct
IVC.BSE	IL&FS Investment Managers Limited	20230818	7.76	7.98	7.54	7.56	119687	7.56	down	up	incorrect
IWP.BSE	The Indian Wood Products Company Limited	20230818	27.89	27.89	27	27.02	9941	27.02	down	up	incorrect
IZMO.BSE	Izmo Ltd	20230818	154.6	154.6	153.3	153.3	3158	153.3	down	down	correct
JAGANLAM.BSE	Jagan Lamps Limited	20230818	64.01	66.49	64.01	65.4	2017	65.4	up	up	correct
JAGRAN.BSE	Jagran Prakashan Limited	20230818	100	105.4	100	103.15	5105	103.15	up	up	correct
JAICORPLTD.BSE	Jai Corp Limited	20230818	205.8	218.4	204.1	211.15	1212765	211.15	up	up	correct
JAIPAN.BSE	Jaipan Industries Limited	20230818	37.84	38.7	35.95	36.61	20633	36.61	down	up	incorrect
JAMESWARREN.BSE	James Warren Tea Limited	20230818	241.7	246	238	244.95	3751	244.95	up	down	incorrect
JAMSHRI.BSE	Jamshri Realty Limited	20230818	3858.75	3858.75	3858.75	3858.75	5	3858.75
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20230818	304	304	292.6	292.6	19691	292.6	down	down	correct
JAYCH.BSE	Jayshree Chemicals Limited	20230818	7.12	7.4	6.91	7.2	19654	7.2	up	up	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20230818	27.52	27.68	26.87	27.18	272743	27.18	down	down	correct
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20230818	98.44	98.9	93.1	94.58	23390	94.58	down	down	correct
JCTLTD.BSE	JCT Limited	20230818	1.94	1.94	1.85	1.9	1180002	1.9	down	down	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20230818	5.89	6.11	5.89	6.11	590	6.11	up	up	correct
JHACC.BSE	Jhaveri Credits and Capital Limited	20230818	128.95	129.1	128.5	129.1	42431	129.1	up	down	incorrect
JHS.BSE	JHS Svendgaard Laboratories Limited	20230818	26.17	26.17	26.17	26.17	130788	26.17
JINDALSAW.BSE	Jindal Saw Limited	20230818	321.45	329.75	318.05	320	36019	320	down	down	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20230818	641.2	645.95	636.8	640.75	85511	640.75	down	down	correct
JINDRILL.BSE	Jindal Drilling & Industries Limited	20230818	486.65	488.9	472.2	478.55	5812	478.55	down	down	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20230818	33.25	34.7	32.15	32.38	8792	32.38	down	down	correct
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20230818	56.69	56.69	53.35	54.2	1259435	54.2	down	down	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20230818	12.52	12.52	12.52	12.52	0	12.52
JKIL.BSE	J. Kumar Infraprojects Limited	20230818	400.05	403.1	389	393.1	25413	393.1	down	up	incorrect
JKPAPER.BSE	JK Paper Limited	20230818	369.95	374.75	366.15	369.35	107409	369.35	down	down	correct
JMFINANCIL.BSE	JM Financial Limited	20230818	78.99	83.85	78.67	81.63	1979872	81.63	up	up	correct
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20230818	7.96	8.05	7.86	7.88	17194350	7.88	down	down	correct
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20230818	7.33	7.42	7.07	7.12	26816330	7.12	down	down	correct
JPTSEC.BSE	JPT Securities Limited	20230818	6.3	6.3	6.3	6.3	0	6.3
JRFOODS.BSE	J. R. Foods Limited	20230818	3.61	3.61	3.61	3.61	0	3.61
JSL.BSE	Jindal Stainless Limited	20230818	407.05	420	403.55	418.25	46215	418.25	up	up	correct
JSWSTEEL.BSE	JSW Steel Limited	20230818	790	793.8	784.45	787.05	112758	787.05	down	down	correct
JTAPARIA.BSE	J. Taparia Projects Limited	20230818	27.37	27.37	27.37	27.37	319	27.37
JTEKTINDIA.BSE	JTEKT India Ltd	20230818	135.05	136.85	132.75	133.3	19516	133.3	down	down	correct
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20230818	477.05	482.95	470.7	480.75	50076	480.75	up	up	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20230818	449.95	449.95	435	436.15	17812	436.15	down	down	correct
JYOTI.BSE	Jyoti Limited	20230818	39.75	40.2	36.5	39.86	53457	39.86	up	up	correct
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20230818	1497.9	1540	1497.85	1506.5	11746	1506.5	up	down	incorrect
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20230818	451.1	459.5	445	449.55	7537	449.55	down	down	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20230818	1482.05	1522	1451.85	1462.75	7352	1462.75	down	down	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20230818	634.55	640.35	628.5	636.9	36497	636.9	up	up	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20230818	8.8	9.45	8.8	9	6500	9	up	up	correct
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20230818	200.4	209.9	200.4	203.5	6858	203.5	up	down	incorrect
KAMDHENU.BSE	Kamdhenu Limited	20230818	283.05	289.15	282	283.85	20153	283.85	up	up	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20230818	73.05	74	73.05	73.5	524	73.5	up	up	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20230818	115.6	118.25	115.6	117.6	4694	117.6	up	up	correct
KARNAVATI.BSE	Karnavati Finance Limited	20230818	3.72	3.72	3.72	3.72	7988	3.72
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20230818	120.05	120.1	115.8	116.75	55685	116.75	down	down	correct
KAYCEEI.BSE	Kaycee Industries Limited	20230818	11088	11350	10901	11050	21	11050	down	down	correct
KBSINDIA.BSE	KBS India Limited	20230818	10	10.4	10	10.34	15443	10.34	up	down	incorrect
KCDGROUP.BSE	Ruchika Industries India Ltd	20230818	28.41	30.25	27.4	29.44	44556	29.44	up	up	correct
KCLINFRA.BSE	KCL Infra Projects Limited	20230818	1.98	1.98	1.98	1.98	55731	1.98
KCP.BSE	The KCP Limited	20230818	114.1	115.55	112	114.95	19005	114.95	up	up	correct
KDDL.BSE	KDDL Limited	20230818	1888.2	1970	1888.2	1945.3	14096	1945.3	up	up	correct
KESARENT.BSE	Kesar Enterprises Limited	20230818	82.4	87.8	79.21	80.53	4055	80.53	down	up	incorrect
KESORAMIND.BSE	Kesoram Industries Limited	20230818	88.75	90	85	85.22	127956	85.22	down	down	correct
KEYFINSER.BSE	Keynote Corporate Services Limited	20230818	106.86	106.9	102.65	102.65	934	102.65	down	down	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20230818	54	54	52.08	53.27	9363	53.27	down	down	correct
KHODAY.BSE	Khoday India Limited	20230818	87.3	87.3	87.3	87.3	0	87.3
KHOOBSURAT.BSE	Khoobsurat Limited	20230818	1.17	1.17	1.13	1.13	241986	1.13	down	up	incorrect
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20230818	1.52	1.52	1.52	1.52	0	1.52
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20230818	475.95	481	466.5	473.7	18441	473.7	down	up	incorrect
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20230818	824	853.5	766.85	817.85	21637	817.85	down	up	incorrect
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20230818	633.7	655	633.7	638.15	28100	638.15	up	up	correct
KITEX.BSE	Kitex Garments Limited	20230818	178.8	181.8	176.2	180.75	13650	180.75	up	up	correct
KKPLASTICK.BSE	Kkalpana Plastick Limited	20230818	16.86	17.54	16.86	17.54	211	17.54	up	up	correct
KLBRENG-B.BSE	Kilburn Engineering Limited	20230818	155.3	155.3	155.15	155.15	46417	155.15	down	down	correct
KMSUGAR.BSE	K.M. Sugar Mills Limited	20230818	31.66	32.6	30.96	31.05	36970	31.05	down	down	correct
KNRCON.BSE	KNR Constructions Limited	20230818	248.65	248.65	242.4	243.75	33517	243.75	down	down	correct
KOCL.BSE	Kokuyo Camlin Ltd	20230818	2.15	2.15	2.02	2.04	20863	2.04	down	up	incorrect
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20230818	145.1	149	145.1	146.6	10561	146.6	up	down	incorrect
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20230818	455.65	455.65	443.25	444.8	3910	444.8	down	up	incorrect
KOPRAN.BSE	Kopran Limited	20230818	166.05	166.75	161.75	162.6	25065	162.6	down	down	correct
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20230818	1763	1768.55	1747	1750.45	95008	1750.45	down	down	correct
KRBL.BSE	KRBL Limited	20230818	400	403.05	391.8	401.05	27626	400.0803	up	up	correct
KRISHNA.BSE	Krishna Ventures Limited	20230818	88	88	82	86.38	60336	86.38	down	down	correct
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20230818	22.08	22.73	21.5	21.5	17	21.5	down	down	correct
KRITINUT.BSE	Kriti Nutrients Limited	20230818	78.99	82.17	78.99	81.89	9001	81.64	up	up	correct
KRL.BSE	Kintech Renewables Limited	20230818	3308.8	3308.8	3308.8	3308.8	104	3308.8
KSCL.BSE	Kaveri Seed Company Limited	20230818	564.55	568.5	551.5	552.35	10192	552.35	down	up	incorrect
KTKBANK.BSE	The Karnataka Bank Limited	20230818	229.8	229.8	225.85	227.55	154983	222.5806	down	down	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20230818	70.6	70.6	69.11	69.58	454	69.58	down	down	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20230818	12965	13057.0498	12850.7002	12991.7002	2358	12991.7002	up	up	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20230818	1007.15	1017.2	983.65	991.9	6619	991.9	down	down	correct
LKPFIN.BSE	LKP Finance Limited	20230818	96	100.8	96	98.9	2472	98.9	up	up	correct
LKPSEC.BSE	LKP Securities Limited	20230818	12.87	13.38	12.5	12.67	42322	12.67	down	down	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20230818	42.1	45.1	41.15	42.95	2044386	42.95	up	up	correct
LOVABLE.BSE	Lovable Lingerie Limited	20230818	135.6	136.85	132.7	135.35	3413	135.35	down	down	correct
LT.BSE	Larsen & Toubro Limited	20230818	2653	2674.95	2632	2639.8999	38910	2639.8999	down	down	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20230818	5115	5115	5009.05	5085.6	9345	5085.6	down	down	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20230818	85.9	85.9	81.85	82.94	12556	82.94	down	up	incorrect
LUPIN.BSE	Lupin Limited	20230818	1090.05	1095.95	1064.15	1068.15	34301	1068.15	down	down	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20230818	6.27	6.27	5.68	5.83	44701	5.83	down	down	correct
M&M.BSE	Mahindra & Mahindra Limited	20230818	1565.2	1582	1545	1552.25	61231	1552.25	down	down	correct
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20230818	279.95	279.95	273.4	275.05	163414	275.05	down	down	correct
MAANALU.BSE	Maan Aluminium Limited	20230818	71.07	71.07	71.07	71.07	6261	71.07
MACPLASQ.BSE	Machino Plastics Limited	20230818	160.15	160.15	150	154.65	945	154.65	down	down	correct
MADHAV.BSE	Madhav Marbles and Granites Limited	20230818	43.54	43.54	42.93	43.04	1577	43.04	down	down	correct
MADHUCON.BSE	Madhucon Projects Limited	20230818	5.64	5.64	5.45	5.49	3246	5.49	down	up	incorrect
MAHABANK.BSE	Bank of Maharashtra	20230818	38.55	39.55	38.1	38.45	3885201	38.45	down	down	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20230818	519.95	519.95	508	512.5	6046	512.5	down	down	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20230818	46.5	47.32	44	44.54	39714	44.54	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20230818	61.2	61.88	60.9	61.65	39169	61.65	up	up	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20230818	150.15	150.2	143.65	148.1	4742586	147.2937	down	down	correct
MANUGRAPH.BSE	Manugraph India Limited	20230818	18.28	19	18.28	18.3	6339	18.3	up	up	correct
MARALOVER.BSE	Maral Overseas Limited	20230818	52.1	54.95	51.01	53.35	7290	53.35	up	up	correct
MARICO.BSE	Marico Limited	20230818	558.45	558.5	548	550.95	11211	550.95	down	down	correct
MARUTI.BSE	Maruti Suzuki India Limited	20230818	9375	9476.9502	9338.8496	9464.0996	5401	9464.0996	up	up	correct
MAXHEALTH.BSE	Max Healthcare Institute Limited	20230818	542.5	547.7	528.6	533.45	23698	533.45	down	down	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20230818	155.9	160	155.9	159.25	21491	159.25	up	up	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20230818	11.75	12.46	11.35	12.39	6433	12.39	up	up	correct
MCX.BSE	Multi Commodity Exchange of India Limited	20230818	1577	1577	1544.25	1548.75	14909	1548.75	down	up	incorrect
MEL.BSE	Meenakshi Enterprises Limited	20230818	15.38	18.45	15.38	18.45	50713	18.45	up	up	correct
METALFORGE.BSE	Metalyst Forgings Limited	20230818	3.1	3.16	2.9	2.95	1884	2.95	down	down	correct
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20230818	100.9	103.99	99	101.66	12133	101.66	up	up	correct
MFSL.BSE	Max Financial Services Limited	20230818	845.1	876.2	845.1	871.8	48327	871.8	up	up	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20230818	151.05	157	151.05	156.5	232	156.5	up	up	correct
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20230818	357	363.5	354.05	361.6	37159	361.6	up	down	incorrect
MIDINDIA.BSE	Mid India Industries Limited	20230818	8.79	8.79	8.7	8.7	5158	8.7	down	down	correct
MINID.BSE	Mini Diamonds (India) Limited	20230818	18.65	18.99	18.14	18.94	6226	18.94	up	down	incorrect
MIRCELECTR.BSE	MIRC Electronics Limited	20230818	20.32	20.32	20.32	20.32	135328	20.32
MIRZAINT.BSE	Mirza International Limited	20230818	43.15	43.16	41.7	42.32	45577	42.32	down	down	correct
MOHITE.BSE	Mohite Industries Limited	20230818	26.9	26.9	26.9	26.9	140	26.9
MORGANITE.BSE	Morganite Crucible (India) Limited	20230818	1399.75	1400	1295	1318.8	7360	1308.5677	down	up	incorrect
MPSLTD.BSE	MPS Limited	20230818	1489.25	1494.65	1473.6	1485.5	392	1485.5	down	down	correct
MRF.BSE	MRF Limited	20230818	106100	107891.7969	106100	107691.2969	197	107691.2969	up	up	correct
MSPL.BSE	MSP Steel & Power Limited	20230818	13.79	13.79	13.53	13.53	123459	13.53	down	down	correct
MUNJALSHOW.BSE	Munjal Showa Limited	20230818	138.65	142.3	134.7	141.2	17727	141.2	up	up	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20230818	43.36	43.36	43.36	43.36	80	43.36
NAM.BSE	Nam Securities Limited	20230818	60.76	60.76	60.76	60.76	0	60.76
NATCAPSUQ.BSE	Natural Capsules Limited	20230818	362.4	365.4	358.5	360.55	11305	360.55	down	down	correct
NATIONALUM.BSE	National Aluminium Company Limited	20230818	87.81	88.52	86.23	86.79	148201	86.79	down	down	correct
NATPEROX.BSE	National Peroxide Limited	20230818	1445	1468.9	1410	1456.85	6311	1456.85	up	up	correct
NAUKRI.BSE	Info Edge (India) Limited	20230818	4305	4305	4178	4188.75	12251	4188.75	down	down	correct
NAYSAA.BSE	Naysaa Securities Limited	20230818	162.05	162.05	159.6	161.9	55586	161.9	down	down	correct
NCC.BSE	NCC Limited	20230818	155.1	155.85	151.35	152.05	254256	149.8912	down	down	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20230818	5.91	5.91	5.91	5.91	100	5.91
NCLIND.BSE	NCL Industries Limited	20230818	216.05	225.1	216.05	219.4	43146	219.4	up	up	correct
NDL.BSE	Nandan Denim Limited	20230818	19.3	20	19.06	19.42	1908934	19.42	up	up	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20230818	15.44	15.44	14.97	14.97	28	14.97	down	down	correct
NESTLEIND.BSE	Nestlé India Limited	20230818	21690	21876.9492	21452.75	21832.5508	1464	21832.5508	up	up	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20230818	56.49	56.49	55.89	56.33	712	56.33	down	down	correct
NEWGEN.BSE	Newgen Software Technologies Limited	20230818	931.95	931.95	893	911.65	16421	911.65	down	down	correct
NEWLIGHT.BSE	New Light Apparels Limited	20230818	20.99	20.99	19.6	20.4	2461	20.4	down	up	incorrect
NFL.BSE	National Fertilizers Limited	20230818	66.21	66.83	65.77	66.21	237809	66.21
NHPC.BSE	NHPC Ltd	20230818	49.5	49.95	49.35	49.84	799879	49.3923	up	up	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20230818	119.65	123	117	118.1	44153	118.1	down	up	incorrect
NIKKIGL.BSE	Nikki Global Finance Limited	20230818	6.55	6.55	6.55	6.55	1	6.55
NILE.BSE	Nile Limited	20230818	716	716	665	681.6	9834	681.6	down	down	correct
NINSYS.BSE	NINtec Systems Limited	20230818	406.95	409	389.2	402.05	1771	402.05	down	down	correct
NITCO.BSE	NITCO Limited	20230818	18.12	18.12	17.5	17.63	38545	17.63	down	down	correct
NMDC.BSE	NMDC Limited	20230818	116.7	117.35	114.4	115.25	379467	115.25	down	down	correct
NOCIL.BSE	NOCIL Limited	20230818	225	229.5	223.1	224.75	63387	224.75	down	down	correct
NORRIS.BSE	Norris Medicines Limited	20230818	12.35	12.35	11.47	12	1289	12	down	down	correct
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20230818	15	15	15	15	0	15
NPRFIN.BSE	NPR Finance Limited	20230818	13.53	13.53	13.53	13.53	41	13.53
NTCIND.BSE	ntc industries limited	20230818	85.45	85.45	81.25	81.85	2986	81.85	down	down	correct
NTPC.BSE	NTPC Limited	20230818	215.75	216.65	213.25	215.15	1407550	215.15	down	down	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20230818	61.75	61.75	61	61	7437	61	down	down	correct
OFSS.BSE	Oracle Financial Services Software Limited	20230818	4099.9502	4099.9502	3970	3994.3999	1180	3994.3999	down	down	correct
OIL.BSE	Oil India Limited	20230818	287	290.45	284.55	288.2	30090	282.7152	up	up	correct
OKPLA.BSE	OK Play India Limited	20230818	104.85	104.85	98.5	102.1	38769	102.1	down	down	correct
OLYMPTX.BSE	Olympia Industries Limited	20230818	94.9	95.97	90	91.15	2110	91.15	down	down	correct
OMAXAUTO.BSE	Omax Autos Limited	20230818	54	54.95	53.15	53.48	10837	53.48	down	down	correct
OMAXE.BSE	Omaxe Limited	20230818	48.25	49	47.47	47.9	2072052	47.9	down	down	correct
ONGC.BSE	Oil and Natural Gas Corporation Limited	20230818	177.75	177.75	174.45	175.2	153282	175.2	down	up	incorrect
ONMOBILE.BSE	OnMobile Global Limited	20230818	100.61	102.4	97.42	99.88	19300	99.88	down	down	correct
ORACLECR.BSE	Oracle Credit Limited	20230818	141	142	136	139.85	4537	139.85	down	up	incorrect
ORBTEXP.BSE	Orbit Exports Limited	20230818	171	179.8	170.55	172.2	6103	172.2	up	up	correct
ORGCOAT.BSE	Organic Coatings Limited	20230818	8.5	8.5	8.18	8.18	15000	8.18	down	down	correct
ORIENTBELL.BSE	Orient Bell Limited	20230818	474	474	464	466.3	579	466.3	down	down	correct
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20230818	827.65	839.2	816.95	835	699	835	up	up	correct
ORIENTPPR.BSE	Orient Paper & Industries Limited	20230818	49.79	50.66	48.5	49	1170955	49	down	down	correct
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20230818	4214.9502	4230	4050	4080.3	1175	4080.3	down	down	correct
ORTEL.BSE	Ortel Communications Limited	20230818	0.87	0.87	0.87	0.87	50	0.87
ORTINLAABS.BSE	Ortin Laboratories Limited	20230818	19.11	19.5	19.11	19.5	1205	19.5	up	up	correct
OSCARGLO.BSE	Oscar Global Limited	20230818	9.04	9.04	8.59	8.6	962	8.6	down	down	correct
OSIAJEE.BSE	Osiajee Texfab Limited	20230818	44	44	41.6	42.2	3256	42.2	down	up	incorrect
OTCO.BSE	OTCO International Ltd	20230818	5.28	5.28	4.79	5.24	2001	5.24	down	up	incorrect
PAGEIND.BSE	Page Industries Limited	20230818	41149.9492	41149.9492	39657.8516	40283.1484	787	40283.1484	down	down	correct
PAISALO.BSE	Paisalo Digital Limited	20230818	62.51	63.05	61.3	61.65	224625	61.65	down	down	correct
PANTH.BSE	Synergy Bizcon Limited	20230818	7.6	7.94	7.6	7.85	16657	7.85	up	down	incorrect
PARAGMILK.BSE	Parag Milk Foods Limited	20230818	177.85	177.85	169	169.6	104213	169.6	down	down	correct
PARAMONE.BSE	Paramone Concepts Ltd	20230818	74.99	74.99	68	71	2313	71	down	down	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20230818	10.39	10.39	10.39	10.39	17330	10.39
PATELSAI.BSE	Patels Airtemp (India) Limited	20230818	313.8	313.8	297.2	299.95	20487	299.95	down	down	correct
PATSPINLTD.BSE	Patspin India Limited	20230818	11.4	11.45	11.17	11.18	5397	11.18	down	down	correct
PCJEWELLER.BSE	PC Jeweller Limited	20230818	26.28	27	26.28	26.81	72241	26.81	up	down	incorrect
PECOS.BSE	Pecos Hotels and Pubs Limited	20230818	85.05	85.05	85.05	85.05	0	85.05
PEL.BSE	Piramal Enterprises Limited	20230818	1068.95	1071.7	1056	1063.45	106758	1063.45	down	down	correct
PENIND.BSE	Pennar Industries Limited	20230818	92.2	96.79	92	95.09	160954	95.09	up	down	incorrect
PFC.BSE	Power Finance Corporation Limited	20230818	271	274.3	265.2	268.6	500260	268.6	down	up	incorrect
PGHL.BSE	Procter & Gamble Health Ltd	20230818	5295.2	5317.35	5221.6	5232.15	382	5232.15	down	down	correct
PHOENIXTN.BSE	Phoenix Township Limited	20230818	78.49	78.49	74.51	76.44	1426	76.44	down	down	correct
PHRMASI.BSE	Phaarmasia Limited	20230818	23.63	25.7	23.63	25	817	25	up	up	correct
PIFL.BSE	Pacheli Industrial Finance Limited	20230818	7	7.01	7	7	1500	7
PIIND.BSE	PI Industries Limited	20230818	3840.05	3846.45	3738.8	3759.8	7449	3759.8	down	down	correct
PMTELELIN.BSE	P.M. Telelinnks Limited	20230818	6.1	6.1	5.56	6	81	6	down	down	correct
PNBGILTS.BSE	PNB Gilts Ltd	20230818	61.94	62.64	61.94	62	27293	62	up	up	correct
PODDAR.BSE	Poddar Housing and Development Limited	20230818	92.05	95	90.5	94.95	642	94.95	up	up	correct
POWERGRID.BSE	Power Grid Corporation of India Limited	20230818	242.3	243.4	240	240.65	479439	240.65	down	down	correct
PRECWIRE.BSE	Precision Wires India Ltd	20230818	88.66	90.45	88.66	89.78	12932	89.78	up	up	correct
PRESTIGE.BSE	Prestige Estates Projects Limited	20230818	553.8	565.85	543.45	558.4	17797	558.4	up	up	correct
PRICOLLTD.BSE	Pricol Limited	20230818	314.05	317.65	303.85	313.75	87899	313.75	down	down	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20230818	16.51	17.17	16.51	16.51	41	16.51
PRIMESECU.BSE	Prime Securities Limited	20230818	144	145	142.9	144.65	131892	144.65	up	up	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20230818	29.05	30.72	29.05	29.79	713179	29.79	up	down	incorrect
PTIL.BSE	Prabhat Technologies (India) Limited	20230818	231.8	231.8	231.8	231.8	0	231.8
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20230818	1109.2	1157.2	1088.8	1150	2668	1150	up	up	correct
PVR.BSE	PVR Limited	20230818	1725	1744.2	1714.75	1720.15	39121	1720.15	down	up	incorrect
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20230818	49.56	49.57	49.53	49.53	1245	49.53	down	down	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20230818	2.78	2.78	2.78	2.78	1922	2.78
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20230818	15.52	16	14.8	16	798	16	up	up	correct
QUEST.BSE	Quest Softech (India) Limited	20230818	52.2	52.2	47.57	50.95	4185	50.95	down	down	correct
RADICO.BSE	Radico Khaitan Limited	20230818	1268.15	1304	1257.2	1280.55	6816	1280.55	up	up	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20230818	10.8	10.8	10.01	10.43	8962	10.43	down	down	correct
RAJESHEXPO.BSE	Rajesh Exports Limited	20230818	550.9	556.75	545.2	548.65	46018	548.65	down	down	correct
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20230818	714.05	726.65	714.05	725.15	10322	725.15	up	up	correct
RAJNISH.BSE	Rajnish Wellness Limited	20230818	13.89	14.1	13.12	13.47	2295065	13.47	down	down	correct
RAMAVISION.BSE	Rama Vision Limited	20230818	60.5	60.5	56.05	56.45	19462	56.45	down	down	correct
RAMCOCEM.BSE	The Ramco Cements Limited	20230818	830.05	858	830.05	852.7	6951	852.7	up	up	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20230818	5.6	5.6	5.1	5.55	2218	5.55	down	down	correct
RANEENGINE.BSE	Rane Engine Valve Limited	20230818	304.9	305	296	296	231	296	down	up	incorrect
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20230818	5071.0498	5071.0498	5071.0498	5071.0498	58	5071.0498
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20230818	34.49	34.49	33.1	33.84	1304	33.84	down	down	correct
RBL.BSE	Rane Brake Lining Limited	20230818	778.05	786.5	765	775.95	2040	775.95	down	down	correct
RBLBANK.BSE	RBL Bank Limited	20230818	218.8	220.7	213.9	215.65	737731	215.65	down	down	correct
RCL.BSE	Radhagobind Commercial Limited	20230818	1.52	1.68	1.52	1.53	21698	1.53	up	up	correct
RCOM.BSE	Reliance Communications Limited	20230818	1.25	1.28	1.24	1.27	963582	1.27	up	down	incorrect
RECLTD.BSE	REC Limited	20230818	235.25	238.8	232.3	234.65	1592588	234.65	down	down	correct
REGENCY.BSE	Regency Investments Limited	20230818	11.21	11.21	10.31	10.48	39114	10.48	down	down	correct
REGENTRP.BSE	Regent Enterprises Limited	20230818	3.54	3.54	3.12	3.25	20434	3.25	down	down	correct
RELAXO.BSE	Relaxo Footwears Limited	20230818	925.05	944.1	925.05	937.7	5091	937.7	up	up	correct
RELCAPITAL.BSE	Reliance Capital Limited	20230818	9.25	9.25	9.25	9.25	0	9.25
RELIABVEN.BSE	Reliable Ventures India Limited	20230818	10.2	10.36	10.01	10.15	1595	10.15	down	down	correct
RELIANCE.BSE	Reliance Industries Limited	20230818	2532	2577	2508.5	2556.7	1144311	2547.7	up	up	correct
REMSONSIND.BSE	Remsons Industries Limited	20230818	379.9	394	370	372.1	1040	372.1	down	down	correct
RML.BSE	Rane (Madras) Limited	20230818	620.05	620.35	612.25	617.9	2268	617.9	down	down	correct
RNAVAL.BSE	Reliance Naval and Engineering Limited	20230818	624.25	624.25	624.25	624.25	0	624.25
ROSELABS.BSE	Roselabs Finance Limited	20230818	20.49	20.49	20.47	20.49	525	20.49
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20230818	13.97	13.97	13.14	13.5	1675	13.5	down	down	correct
RPOWER.BSE	Reliance Power Limited	20230818	16.57	16.86	16.31	16.41	15925420	16.41	down	up	incorrect
RSCINT.BSE	RSC International Limited	20230818	3.24	3.24	3.24	3.24	10	3.24
RSDFIN.BSE	RSD Finance Limited	20230818	84.2	84.98	81	82.32	788	82.32	down	down	correct
RSYSTEMINT.BSE	R Systems International Limited	20230818	504.05	510.5	496.95	508.15	13535	508.15	up	up	correct
RTSPOWR.BSE	RTS Power Corporation Limited	20230818	131	131	127.5	129	16053	129	down	down	correct
RUBFILA.BSE	Rubfila International Limited	20230818	74.5	74.5	73.2	73.89	52170	73.89	down	up	incorrect
RUSHIL.BSE	Rushil Décor Limited	20230818	273.5	273.5	263.85	265.35	18112	265.35	down	down	correct
SADBHAV.BSE	Sadbhav Engineering Limited	20230818	12.47	12.47	12.47	12.47	171901	12.47
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20230818	84.9	85.5	82.69	84.09	18668	84.09	down	down	correct
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20230818	101.2	101.2	101.2	101.2	3	101.2
SALONACOT.BSE	Salona Cotspin Limited	20230818	272.15	272.15	260.75	263.15	163	263.15	down	up	incorrect
SAMBHAAV.BSE	Sambhaav Media Limited	20230818	3.35	3.44	3.19	3.29	622872	3.29	down	down	correct
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20230818	143	143	141	142.45	15431	142.45	down	up	incorrect
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20230818	1263	1268.95	1229.95	1238.5	11828	1238.5	down	down	correct
SANGAMIND.BSE	Sangam (India) Limited	20230818	313.95	319	308	310.3	106433	310.3	down	down	correct
SANGHVIMOV.BSE	Sanghvi Movers Limited	20230818	620.05	635	510	613.3	73504	613.3	down	down	correct
SANJIVIN.BSE	Sanjivani Paranteral Limited	20230818	80.26	80.9	80.26	80.9	19444	80.9	up	up	correct
SANOFI.BSE	Sanofi India Limited	20230818	7105.8501	7230	7105.8501	7144.3999	1509	7144.3999	up	up	correct
SANWARIA.BSE	Sanwaria Consumer Limited	20230818	0.5	0.5	0.5	0.5	11792	0.5
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20230818	46.4	47.75	45.51	46.09	11623	46.09	down	down	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20230818	846	847.75	840	841.8	13233	841.8	down	down	correct
SBIN.BSE	State Bank of India	20230818	571.5	575.15	567	573.05	1231108	573.05	up	up	correct
SBISENSEX.BSE	SBI ETF Sensex	20230818	707	707	699.26	702.56	12415	702.56	down	down	correct
SCI.BSE	The Shipping Corporation of India Limited	20230818	117.45	122.9	115.55	117.55	910497	117.55	up	up	correct
SEL.BSE	Sanathnagar Enterprises Limited	20230818	19.5	19.5	19.5	19.5	0	19.5
SGL.BSE	STL Global Limited	20230818	13.76	14.25	13.76	13.81	4430	13.81	up	up	correct
SHANKARA.BSE	Shankara Building Products Limited	20230818	863.9	890.15	848.3	883.15	14824	883.15	up	down	incorrect
SHANTAI.BSE	Shantai Industries Limited	20230818	24.89	24.89	24.89	24.89	0	24.89
SHESHAINDS.BSE	Sheshadri Industries Limited	20230818	13.74	13.74	12.9	13	1958	13	down	down	correct
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20230818	13.65	13.65	13.65	13.65	551	13.65
SHILPAMED.BSE	Shilpa Medicare Limited	20230818	346.15	375	346.15	370.5	99899	370.5	up	up	correct
SHISHIND.BSE	Shish Industries Limited	20230818	102.9	113.7	102.9	112.85	114385	112.85	up	down	incorrect
SHIVAMAUTO.BSE	Shivam Autotech Limited	20230818	28.95	29.04	28	28.12	17422	28.12	down	down	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20230818	71.47	71.47	69	69.9	905	69.9	down	down	correct
SHKARTP.BSE	Shree Karthik Papers Limited	20230818	6.98	6.98	6.6	6.93	1326	6.93	down	up	incorrect
SHREECEM.BSE	Shree Cement Limited	20230818	23800.5996	23800.5996	23431.9004	23515.9004	261	23515.9004	down	down	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20230818	219.55	222.5	211.2	212.75	30228	212.75	down	down	correct
SHREMETAL.BSE	Shree Metalloys Limited	20230818	33.65	33.65	31.66	33.44	374	33.44	down	down	correct
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20230818	336.2	337.4	332.9	335	8265	335	down	down	correct
SIGNETIND.BSE	Signet Industries Limited	20230818	45	45.85	44.32	45.41	2972	45.41	up	down	incorrect
SILINV.BSE	SIL Investments Limited	20230818	300	328.7	300	319.45	627	319.45	up	down	incorrect
SITINET.BSE	SITI Networks Limited	20230818	0.91	0.91	0.91	0.91	1521247	0.91
SML.BSE	Soni Medicare Limited	20230818	22.37	22.37	22.37	22.37	0	22.37
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20230818	125.05	127.55	123.45	125.4	23432	125.4	up	up	correct
SOTL.BSE	Savita Oil Technologies Limited	20230818	298.05	299	292.5	293.7	14556	293.7	down	down	correct
SOUTHBANK.BSE	The South Indian Bank Limited	20230818	22.11	23.45	22.1	22.44	20607030	22.44	up	down	incorrect
SOVERDIA.BSE	Sovereign Diamonds Limited	20230818	22.75	23.75	22.51	23.41	4619	23.41	up	up	correct
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20230818	1.35	1.5	1.35	1.49	19968	1.49	up	up	correct
SPCAPIT.BSE	S. P. Capital Financing Limited	20230818	19.5	22.17	19.5	20.83	65450	20.83	up	down	incorrect
SPECFOOD.BSE	Spectrum Foods Ltd	20230818	42.54	42.54	41.75	42.54	1052	42.54
SPENCER.BSE	Spencer's Retail Limited	20230818	60.2	60.55	58.25	58.98	22611	58.98	down	down	correct
SRF.BSE	SRF Limited	20230818	2294.55	2295.6499	2268.3501	2275.75	7638	2275.75	down	down	correct
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20230818	33.54	33.54	33.54	33.54	15	33.54
SSLFINANCE.BSE	Archana Software Limited	20230818	9.85	9.85	9.85	9.85	1675	9.85
SSWL.BSE	Steel Strips Wheels Limited	20230818	225	230.95	217.2	220.05	34284	220.05	down	down	correct
STAR.BSE	Strides Pharma Science Limited	20230818	423.5	426.5	412.45	414.4	36836	414.4	down	up	incorrect
STARDELTA.BSE	Star Delta Transformers Limited	20230818	322.45	322.5	321.9	322.5	2234	322.5	up	up	correct
STEL.BSE	STEL Holdings Ltd	20230818	211.75	218	205.05	216	2222	216	up	up	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20230818	17	17	15.95	16.7	1220	16.7	down	up	incorrect
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20230818	5465.0498	5500.25	5417.6499	5480.2998	275	5480.2998	up	up	correct
SUNDARMFIN.BSE	Sundaram Finance Limited	20230818	2530	2594	2530	2584.55	1345	2584.55	up	up	correct
SUNILAGR.BSE	Sunil Agro Foods Limited	20230818	196.8	198	182.3	195.85	15379	195.85	down	up	incorrect
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20230818	1142	1149.5	1129.35	1134.1	148418	1134.1	down	down	correct
SUNTV.BSE	Sun TV Network Limited	20230818	552.95	554.7	546.85	548.8	12567	542.607	down	down	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20230818	7.92	8.04	7.7	7.76	5278	7.76	down	down	correct
SUPRAJIT.BSE	Suprajit Engineering Limited	20230818	402.15	412.4	402.1	409.85	3900	409.85	up	up	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20230818	10.19	10.19	9.75	9.8	14942	9.8	down	down	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20230818	61.95	62	60.55	60.61	1975	60.61	down	down	correct
SUVEN.BSE	Suven Life Sciences Limited	20230818	66.27	69.36	65.89	66.97	117987	66.97	up	up	correct
SUZLON.BSE	Suzlon Energy Limited	20230818	19.77	20.05	19.5	19.79	17144440	19.79	up	down	incorrect
SW1.BSE	SW Investments Ltd.	20230818	43.88	43.88	43.88	43.88	265	43.88
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20230818	5.65	5.88	5.55	5.66	88605	5.66	up	up	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20230818	0.26	0.26	0.26	0.26	0	0.26
SYMPHONY.BSE	Symphony Limited	20230818	892.05	901.55	878	881.95	5086	881.95	down	down	correct
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20230818	234	236.7	231.65	234.35	6146	234.35	up	up	correct
TAKE.BSE	Take Solutions Ltd	20230818	17.95	18.42	17.88	18	65640	18	up	down	incorrect
TANTIACONS.BSE	Tantia Constructions Limited	20230818	17.69	17.69	17.69	17.69	0	17.69
TATACONSUM.BSE	Tata Global Beverages Limited	20230818	836.1	848.45	835.55	842.65	18261	842.65	up	up	correct
TATAMOTORS.BSE	Tata Motors Limited	20230818	613.55	620.05	610.75	615.75	722987	615.75	up	up	correct
TATASTEEL.BSE	Tata Steel Limited	20230818	116.15	116.45	114.8	115.75	1538087	115.75	down	up	incorrect
TATIAGLOB.BSE	Tatia Global Vennture Limited	20230818	2.07	2.07	2.07	2.07	415487	2.07
TCS.BSE	Tata Consultancy Services Limited	20230818	3411.3	3412.5	3350	3367.6499	584952	3367.6499	down	down	correct
TECHM.BSE	Tech Mahindra Limited	20230818	1215.65	1225.85	1205.05	1210.3	59737	1210.3	down	up	incorrect
TELECANOR.BSE	Telecanor Global Limited	20230818	5.31	5.78	5.31	5.78	1702	5.78	up	up	correct
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20230818	118.4	118.4	113	113.85	342237	113.85	down	down	correct
THEBYKE.BSE	The Byke Hospitality Limited	20230818	35.2	36.36	34.91	35.44	29804	35.44	up	up	correct
THYROCARE.BSE	Thyrocare Technologies Limited	20230818	535.45	542.3	529.9	532.2	10271	532.2	down	down	correct
TI.BSE	Tilaknagar Industries Ltd	20230818	211.2	215.8	202.55	203.9	151953	203.9	down	down	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20230818	1125.95	1147.2	1119.35	1130.15	9848	1130.15	up	up	correct
TIIL.BSE	Technocraft Industries (India) Limited	20230818	1909	2086.75	1857.75	2033.05	11295	2033.05	up	up	correct
TIINDIA.BSE	Tube Investments of India Limited	20230818	2766.95	2813.4	2766.9	2783.65	2288	2783.65	up	up	correct
TIMETECHNO.BSE	Time Technoplast Limited	20230818	136.55	141	135.55	138.95	217771	138.95	up	up	correct
TIMKEN.BSE	Timken India Limited	20230818	3190.05	3214.8501	3154	3205.6499	2580	3205.6499	up	up	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20230818	367.2	367.2	355.55	357.85	16578	357.85	down	up	incorrect
TIPSINDLTD.BSE	Tips Industries Limited	20230818	308.5	310.65	295.8	299.6	9304	299.6	down	down	correct
TITAN.BSE	Titan Company Limited	20230818	3072.3999	3079	3036	3049.1499	31746	3049.1499	down	up	incorrect
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20230818	254.4	254.4	243.35	246.55	31992	246.55	down	down	correct
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20230818	15.82	15.82	15.7	15.71	335	15.71	down	down	correct
TRIDENT.BSE	Trident Limited	20230818	32.66	33	32.3	32.43	816909	32.43	down	down	correct
TRIL.BSE	Transformers and Rectifiers (India) Limited	20230818	110.11	110.95	105.5	105.93	106811	105.93	down	up	incorrect
TRL.BSE	Taylormade Renewables Limited	20230818	719	719	683.05	683.05	20800	683.05	down	down	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20230818	77.02	78.05	76.25	76.53	392627	76.53	down	down	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20230818	43.11	46	42.82	45.82	4747080	45.82	up	up	correct
TVTODAY.BSE	T.V. Today Network Limited	20230818	201.7	204.9	198.05	200.3	9712	200.3	down	up	incorrect
UBL.BSE	United Breweries Limited	20230818	1550	1576	1511.05	1517.8	7616	1517.8	down	down	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20230818	125.6	134	125.6	132	2922	132	up	up	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20230818	112.8	113.85	111	111.3	19869	111.3	down	down	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20230818	8206.5	8241.25	8165	8219.0498	4318	8219.0498	up	up	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20230818	401.05	409	395.1	400.3	72695	400.3	down	down	correct
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20230818	56.91	56.91	56.9	56.9	942	56.9	down	up	incorrect
UNIDT.BSE	United Drilling Tools Limited	20230818	217.35	217.4	210.7	212.65	62373	211.5093	down	down	correct
UNIMOVR.BSE	Unimode Overseas Limited	20230818	141	141	139	139	15	139	down	down	correct
UNIOFFICE.BSE	Universal Office Automation Limited	20230818	3.71	4.02	3.71	3.99	2137	3.99	up	up	correct
UNIPHOS.BSE	Uniphos Enterprises Limited	20230818	158.25	162.15	157.25	160.3	5473	160.3	up	up	correct
UNISTRMU.BSE	Unistar Multimedia Limited	20230818	19.99	20.25	18.86	18.86	18809	18.86	down	down	correct
UNIVARTS.BSE	Universal Arts Limited	20230818	2.49	2.49	2.49	2.49	0	2.49
UNIVCABLES.BSE	Universal Cables Limited	20230818	401.05	407.9	390.7	399.3	5517	399.3	down	down	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20230818	10.65	10.65	10.65	10.65	0	10.65
UPL.BSE	UPL Limited	20230818	586.75	587.55	577	578.55	55422	578.55	down	up	incorrect
USHAMART.BSE	Usha Martin Limited	20230818	331.8	345.7	327	341	75156	341	up	up	correct
VAKRANGEE.BSE	Vakrangee Limited	20230818	16.26	16.52	15.92	16.12	4340826	16.12	down	down	correct
VAL.BSE	Vaksons Automobiles Limited	20230818	16.81	17.5	16.56	16.94	11145	16.94	up	up	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20230818	22.75	23.75	22.75	23.57	1602	23.57	up	down	incorrect
VANICOM.BSE	Vani Commercials Limited	20230818	12.9	12.9	12.9	12.9	10225	12.9
VARROC.BSE	Varroc Engineering Limited	20230818	383.9	383.9	370.9	378.85	39518	378.85	down	up	incorrect
VASWANI.BSE	Vaswani Industries Limited	20230818	22.37	22.7	21.98	22.27	31455	22.27	down	down	correct
VCU.BSE	VCU Data Management Limited	20230818	6	6.1	5.9	6.05	52731	6.05	up	down	incorrect
VEDL.BSE	Vedanta Limited	20230818	234	236	232.5	233.4	292233	233.4	down	down	correct
VENKYS.BSE	Venky's (India) Limited	20230818	1868.35	1882.55	1781.85	1857.45	9325	1857.45	down	up	incorrect
VERITAS.BSE	Veritas (India) Limited	20230818	262.7	262.7	257.45	257.45	9490	257.45	down	down	correct
VERTEX.BSE	Vertex Securities Limited	20230818	3	3.09	2.56	2.89	77258	2.89	down	down	correct
VHL.BSE	Vardhman Holdings Limited	20230818	2833	2940	2833	2866.45	148	2866.45	up	down	incorrect
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20230818	429	434.7	424.35	427.85	4621	427.85	down	down	correct
VIPIND.BSE	VIP Industries Limited	20230818	688.55	695.65	675.2	679.05	36167	679.05	down	down	correct
VIPPYSP.BSE	Vippy Spinpro Limited	20230818	150	152	145.55	149.4	1255	149.4	down	down	correct
VIRATCRA.BSE	Virat Crane Industries Limited	20230818	41	41	37.84	38.52	5799	38.52	down	down	correct
VISAGAR.BSE	Visagar Financial Services Limited	20230818	1.1	1.18	1.08	1.08	88707425	1.08	down	down	correct
VISAKAIND.BSE	Visaka Industries Limited	20230818	83.5	84.85	82.8	83.95	25013	83.95	up	up	correct
VISHALBL.BSE	Vishal Bearings Limited	20230818	182	182.95	171.05	176.55	6942	176.55	down	down	correct
VISHNU.BSE	Vishnu Chemicals Limited	20230818	320	325.7	316.6	317.8	5234	317.8	down	down	correct
VISTAPH.BSE	Vista Pharmaceuticals Limited	20230818	11.88	12.44	11.87	12.08	112944	12.08	up	up	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20230818	20.89	20.95	20.1	20.2	3456	20.2	down	up	incorrect
VIVIDM.BSE	Vivid Mercantile Limited	20230818	51.05	53	51	53	1287	53	up	up	correct
VIVIMEDLAB.BSE	Vivimed Labs Limited	20230818	4.9	4.9	4.9	4.9	0	4.9
VLSFINANCE.BSE	VLS Finance Limited	20230818	199	203	189.05	194.15	15377	194.15	down	down	correct
VMS.BSE	VMS Industries Limited	20230818	21.84	21.84	21	21.47	59720	21.47	down	down	correct
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20230818	1615	1653.5	1615	1632.8	724	1632.8	up	up	correct
VOLTAS.BSE	Voltas Limited	20230818	820.05	831.1	808	809.95	21986	809.95	down	down	correct
VSSL.BSE	Vardhman Special Steels Limited	20230818	190	192.55	185.25	188.1	8850	188.1	down	down	correct
VSTIND.BSE	VST Industries Limited	20230818	3439.95	3459.95	3418.7	3459.95	223	3459.95	up	up	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20230818	2999.95	3075	2968.1499	3031.5	2151	3008.7714	up	up	correct
VTL.BSE	Vardhman Textiles Limited	20230818	340.15	373.15	339.75	365.45	67632	365.45	up	up	correct
WABAG.BSE	VA Tech Wabag Limited	20230818	516.85	516.85	496	498.5	41482	498.5	down	down	correct
WAGEND.BSE	Wagend Infra Venture Limited	20230818	0.66	0.69	0.66	0.67	30816	0.67	up	up	correct
WALCHANNAG.BSE	Walchandnagar Industries Limited	20230818	105.65	105.65	105.65	105.65	2123	105.65
WALLFORT.BSE	Wallfort Financial Services Limited	20230818	71.99	73.3	63	66.6	11863	66.6	down	down	correct
WARRENTEA.BSE	Warren Tea Limited	20230818	50.97	50.99	49.95	50.03	1339	50.03	down	down	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20230818	112.05	113	109	110.75	50168	110.75	down	down	correct
WELCORP.BSE	Welspun Corp Limited	20230818	315.8	320.4	309.85	311.85	145606	311.85	down	down	correct
WENDT.BSE	Wendt (India) Limited	20230818	13401.4004	13401.4004	13111.0498	13150	22	13150	down	down	correct
WESTLIFE.BSE	Westlife Development Limited	20230818	924.65	932.4	918	921.15	3186	921.15	down	down	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20230818	365	404	352.5	364.2	2093	364.2	down	down	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20230818	1550.95	1584.6	1550.95	1578.25	1180	1578.25	up	up	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20230818	21.24	21.24	20.97	20.97	1296	20.97	down	down	correct
WINDMACHIN.BSE	Windsor Machines Limited	20230818	57.11	57.11	57.11	57.11	16893	57.11
WINSOMTX.BSE	Winsome Textile Industries Limited	20230818	56.25	56.25	54.21	54.56	4570	54.56	down	down	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20230818	159.9	166.85	159	162.5	1747	162.5	up	up	correct
WOCKPHARMA.BSE	Wockhardt Limited	20230818	243.6	243.6	225.55	227.5	116851	227.5	down	down	correct
WOMENNET.BSE	Pagaria Energy Limited	20230818	3.43	3.43	3.42	3.42	900	3.42	down	up	incorrect
XCHANGING.BSE	Xchanging Solutions Limited	20230818	91.11	92.25	89.72	90.02	43669	90.02	down	down	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20230818	40.2	42	38.95	40.2	104653	40.2
YAMNINV.BSE	Yamini Investments Company Limited	20230818	0.68	0.68	0.66	0.68	2182327	0.68
YASHMGM.BSE	Yash Management & Satellite Ltd	20230818	13.37	13.37	12.37	12.52	2676	12.52	down	down	correct
YASHO.BSE	Yasho Industries Limited	20230818	1760	1850	1714	1803.3	42430	1803.3	up	up	correct
YESBANK.BSE	Yes Bank Limited	20230818	17	17.18	16.8	16.89	15560830	16.89	down	down	correct
YOGISUNG.BSE	Yogi Infra Projects Limited	20230818	3.42	3.63	3.42	3.63	2331	3.63	up	up	correct
YORKEXP.BSE	York Exports Limited	20230818	40.53	42.5	40	42	155	42	up	up	correct
YUKEN.BSE	Yuken India Limited	20230818	613.35	617.15	607.45	610.35	369	610.35	down	down	correct
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20230818	12.54	13.6	12.54	13.6	1540	13.6	up	up	correct
ZEEL.BSE	Zee Entertainment Enterprises Limited	20230818	272	278.25	272	273.65	1454950	273.65	up	up	correct
ZEELEARN.BSE	Zee Learn Limited	20230818	3.83	3.83	3.83	3.83	396393	3.83
ZENITHHE.BSE	Zenith Healthcare Limited	20230818	3.99	3.99	3.79	3.87	17826	3.87	down	down	correct