CollectAI

close-nse_india_stocks

2023/08/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230821	110.1	111.9	110.1	110.1	14550	110.1
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230821	19.55	19.9	19.2	19.8	6173	19.8	up	up	correct
3MINDIA.NSE	3M India Limited	20230821	29126.7	29443	28666	29034.2	2220	29034.2	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20230821	20.9	20.9	20	20.45	5758	20.45	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230821	434.95	441.45	426.15	436.55	64167	436.55	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230821	293.7	295.2	283	285.45	97033	285.45	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230821	8.6	8.7	8.6	8.7	556841	8.7	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20230821	5.9	5.9	5.8	5.8	113424	5.8	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230821	49.45	49.45	47	48.55	49822	48.55	down	down	correct
AARON.NSE	Aaron Industries Limited	20230821	280	285.8	277.65	285.8	20045	285.8	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20230821	558	569.05	555.75	558.4	134472	558.4	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20230821	452.55	455.1	446.8	454.65	1096915	454.65	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230821	595	604.7	590.05	592.8	5097	592.8	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230821	23.65	24.25	23.25	23.95	87645	23.95	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20230821	127.8	127.8	122.35	124.9	15099	124.9	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230821	1586.95	1586.95	1550	1573.95	110008	1573.95	down	down	correct
ABAN.NSE	Aban Offshore Limited	20230821	40.25	40.25	39.4	39.6	86321	39.6	down	down	correct
ABB.NSE	ABB India Limited	20230821	4298.8	4331.2	4251	4317.2	294745	4311.73	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230821	23481.9	23585	23310	23436.05	5014	23436.05	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230821	181.35	183.3	179.25	182.6	2138038	182.6	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230821	215.45	218.05	214.9	217.15	2082883	217.15	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20230821	33.6	33.6	33	33	976	33	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230821	44.88	44.88	44.13	44.36	16970	44.36	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230821	47.13	47.13	44.76	45.43	3946	45.43	down	down	correct
ACC.NSE	ACC Limited	20230821	1934.2	1979	1934.15	1971.95	561719	1971.95	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230821	1465	1550	1460	1530.4	197140	1530.4	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230821	9.05	9.35	8.65	8.75	438317	8.75	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230821	797.85	797.9	766.9	771.8	175829	771.8	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230821	2588	2655	2580.5	2639.75	10479200	2639.75	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230821	1006.4	1035	1003.4	1020.05	2525140	1020.05	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230821	840.1	864.1	838.5	858.15	17432300	858.15	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20230821	306.7	328	305.55	324.85	35884689	324.85	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20230821	879	932	878	923.55	8978809	923.55	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20230821	1092.4	1119.95	1081.15	1090.1	45801	1090.1	down	down	correct
ADL.NSE	Archidply Decor Limited	20230821	72.9	76	69.05	74	458	74	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20230821	1095.8	1110.55	1080.05	1085.35	27430	1085.35	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230821	20.3	21.6	20.3	21.6	59218	21.6	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20230821	128.45	131.2	126.4	130.15	308833	130.15	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230821	85	86.75	80.35	82.65	78473	82.65	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230821	329	335.25	325.2	328.8	174516	328.8	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230821	357.15	361.95	348.9	349.95	193372	349.95	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230821	1082.85	1084.8	1067.2	1074.7	116541	1074.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230821	826.85	953	821.75	920.5	709879	920.5	up	up	correct
AGRITECH.NSE	Agri	20230821	184.9	192.2	180	192.2	44564	192.2	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20230821	34.35	34.6	33.5	34.1	36169	34.1	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20230821	107.5	111.5	103.8	105.3	28325	105.3	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230821	121	128	120.65	126.75	30849	126.75	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230821	724	728.05	692.5	705.15	73697	705.15	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20230821	144.15	144.15	144.15	144.15	0	144.15
AIAENG.NSE	AIA Engineering Limited	20230821	3629.95	3661.7	3582.3	3609.65	130970	3609.65	down	down	correct
AIRAN.NSE	Airan Limited	20230821	20.25	20.35	19.7	19.8	119026	19.8	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230821	1769.9	1795.15	1740.85	1789.35	126877	1789.35	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230821	368.8	370.1	362.4	365.7	39279	365.7	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20230821	4.15	4.15	3.85	3.9	740532	3.9	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230821	0.65	0.7	0.65	0.7	3652751	0.7	up	down	incorrect
AKASH.NSE	Akash Infra	20230821	26.9	26.9	25.5	26.1	7285	26.1	down	down	correct
AKG.NSE	AKG Exim Limited	20230821	27	27	25.2	25.9	157265	25.9	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230821	239.4	239.5	233	234.1	8345	234.1	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230821	10.65	10.95	10.65	10.75	313781	10.75	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230821	2815	2826.6	2775.05	2795.35	5933	2795.35	down	down	correct
ALANKIT.NSE	Alankit Limited	20230821	11.25	11.45	11.1	11.35	1119143	11.35	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20230821	770	793.85	762.55	773.55	19853	773.55	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20230821	79.8	80.4	78.4	78.75	256644	78.75	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230821	837	844.95	825	835.7	8647	835.7	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230821	109.9	109.9	106.45	108.15	15608	108.15	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20230821	3801.3	3864	3784.5	3823.1	92641	3823.1	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230821	2346.85	2354.85	2316.15	2328.85	21554	2328.85	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230821	266	275.5	262.6	268.5	685744	268.5	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20230821	599.15	614	596.1	601.1	26528	601.1	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230821	92.65	94.6	91.05	94.35	150316	94.35	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20230821	17.15	17.4	16.9	17	23969619	17	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230821	69.05	70.4	68.35	68.75	66154	68.75	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230821	291.05	295.35	288.9	289.5	8591	289.5	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230821	1.85	1.85	1.75	1.8	38800	1.8	down	up	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230821	630	631	622.05	627.8	619689	627.8	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230821	2840	2929	2831.05	2874.05	294654	2874.05	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230821	1499	1544.6	1489.4	1536.05	44565	1536.05	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230821	454.1	469	453.6	465.25	3554493	465.25	up	up	correct
AMDIND.NSE	AMD Industries Limited	20230821	53.8	54.2	52	52.35	37172	52.35	down	down	correct
AMIORG.NSE	Ami Organics Limited	20230821	1300.95	1328.05	1284.8	1315.75	172785	1315.75	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230821	29.25	31.65	29.1	31	99946	31	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230821	607.6	614.5	606	610.9	29916	610.9	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20230821	197.7	203	197	202.4	745744	202.4	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230821	108	108.5	102.15	105.05	22529	105.05	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20230821	438.55	444.7	429.75	433.15	118636	433.15	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230821	106	106.5	104.85	105.3	151757	105.3	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230821	26.7	27.3	26.4	26.65	602546	26.64	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20230821	35.15	38.35	35.15	35.9	17930	35.9	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230821	2.35	2.5	2.3	2.5	281627	2.5	up	up	correct
ANMOL.NSE	Anmol India Limited	20230821	48.5	48.5	47.05	48.5	79689	48.5
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230821	8.75	8.9	8.45	8.9	60588	8.9	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230821	1.1	1.1	1.1	1.1	200818	1.1
ANUP.NSE	The Anup Engineering Limited	20230821	2127	2191	2127	2174.35	21585	2174.35	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230821	943.6	1000	943.3	984.45	706390	984.45	up	up	correct
APARINDS.NSE	Apar Industries Limited	20230821	4967.75	5349.95	4875.05	4971.35	993774	4971.35	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20230821	190.55	192.95	187	188.4	27052	188.4	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230821	530	535.45	522.65	524.8	57927	524.8	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230821	215.65	217.45	210	212.35	109243	212.35	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230821	1553.8	1568	1509.9	1534.85	652670	1534.85	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230821	778.95	785.35	770	775.25	72487	775.25	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230821	57.3	57.95	56	56.1	728017	56.1	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230821	4881	4945.45	4840	4932.65	243126	4932.65	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230821	684.95	698.45	680.05	692.85	87384	692.85	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230821	392	399.8	390.15	398.8	1265957	398.8	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230821	1432	1501.7	1432	1501.7	7470	1501.7	up	up	correct
APTECHT.NSE	Aptech Limited	20230821	307.8	311.4	306	307.6	175664	307.6	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230821	272.4	272.6	264.9	266.6	544418	266.6	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20230821	69.75	71.75	69.75	69.85	5833	69.85	up	up	correct
ARCHIES.NSE	Archies Limited	20230821	26.2	26.2	25.25	25.6	20535	25.6	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230821	33.5	34	32.6	34	1266	34	up	up	correct
ARIES.NSE	Aries Agro Limited	20230821	168	170.65	166.8	167.2	35453	167.2	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230821	54.95	56.75	53.75	55.35	541113	55.35	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230821	171.7	171.9	165.5	167.6	113138	167.6	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20230821	2381.3	2459	2377.35	2388.9	15393	2388.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230821	46.85	46.85	45.8	46.05	25978	46.05	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230821	316.55	316.55	298.2	301.75	39930	301.75	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20230821	3.9	3.9	3.9	3.9	125055	3.9
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230821	19.4	19.4	18.5	18.55	2400	18.55	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230821	120.9	122.25	120	120.2	72978	120.2	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230821	106.4	109.8	106.4	106.4	1811	106.4
ARVIND.NSE	Arvind Limited	20230821	155.9	163.1	154.4	162.05	2343096	162.05	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20230821	306.45	311	301.5	305	130711	305	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230821	359.05	362	356	356.65	229979	356.65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230821	496.95	501.55	491.6	493.6	86650	493.6	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230821	231.05	234.6	224	225.25	8919	225.25	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230821	412.05	412.05	396	401.25	50274	401.25	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230821	435	443.45	431.55	435.55	57209	435.55	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230821	227.25	231.8	218.1	219.65	660013	219.65	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20230821	194.05	200.9	194.05	195.55	384859	195.55	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20230821	13.55	14.05	13.55	13.65	486669	13.65	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230821	100.9	102.85	99.7	100.65	1790088	100.65	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230821	187.25	188.95	184.65	186.85	8961440	186.85	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230821	150	150	140	143.25	11209	143.25	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20230821	3159.9	3187.5	3152.15	3182.3	353330	3182.3	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20230821	55.2	56.95	53	54.6	4942332	54.6	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230821	235	235	225	227.2	4077	227.2	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230821	1340	1389.9	1329	1356.45	23565	1356.45	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230821	320.8	322.8	311	311.85	330708	311.85	down	down	correct
ASTRAL.NSE	Astral Limited	20230821	1940.9	2000	1935	1981.2	816060	1981.2	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230821	352	355.9	346.35	348.8	227031	347.26	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230821	4099.85	4199	4096.6	4162.55	17749	4162.55	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230821	31.4	31.4	29.2	29.7	90611	29.7	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230821	804	835.4	803.55	820	4639	820	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20230821	659	673.65	656	664.5	1528172	664.5	up	up	correct
ATLANTA.NSE	Atlanta Limited	20230821	13.45	14.4	13.45	13.75	18852	13.75	up	up	correct
ATUL.NSE	Atul Ltd	20230821	6797	6811.95	6720.05	6775.3	22744	6775.3	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20230821	373.8	382	370.3	377.4	121690	377.4	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230821	711.1	716.7	705.35	708.85	1704679	708.85	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230821	1021	1077.4	1017.45	1034.4	16255	1034.4	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230821	858	866.85	848.6	853.4	1494034	853.4	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230821	77	86	74.5	80.7	293736	80.7	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230821	2151	2178.9	2147.85	2157.55	6356	2157.55	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20230821	97.4	98.85	93.85	95.6	276682	95.6	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20230821	15.5	15.5	15.5	15.5	0	15.5
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230821	520	533	518.45	529.5	49158	529.5	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230821	402.75	409.5	400.1	405.7	96920	405.7	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20230821	79.75	81.5	79.05	80.8	175279	80.8	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230821	322.8	354.85	320	351.35	741426	351.35	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20230821	944.2	954.25	943.95	952.6	6822155	952.6	up	down	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20230821	446.3	448.51	445.38	448.36	569	448.36	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230821	11.45	12.95	11.1	11.11	16002	11.11	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230821	570	582.3	536	579.6	86906	579.6	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20230821	50.29	50.29	49.67	49.87	66287	49.87	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20230821	95.2	99.9	95.2	97.2	2794	97.2	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230821	213.65	213.65	207.31	208.13	2806	208.13	down	up	incorrect
AXISTECETF.NSE	Axis Mutual Fund	20230821	319.51	323.56	315.75	318.93	899	318.93	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230821	66.15	69.65	64.3	67.9	64081	67.9	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230821	119	119	107.9	107.9	14059	107.9	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230821	6	6	5.7	5.7	206930	5.7	down	down	correct
BAJAJ.NSE	AUTO	20230821	4603	4629.95	4592.8	4610.85	118491	4610.85	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230821	245.85	245.85	238.15	238.7	496517	238.7	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230821	1150	1150	1095.4	1100.95	147451	1100.95	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230821	1455	1484.5	1451	1477	1498685	1477	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230821	20.3	21.35	19.95	21	15335186	21	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230821	6943.2	7038.9	6936.15	7001.8	16144	7001.8	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20230821	6801	7063	6801	7048.2	1230831	7048.2	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230821	65.25	65.25	61.1	61.95	408642	61.95	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20230821	2087.95	2092	2055.35	2070.3	28071	2070.3	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230821	465	479.95	462.05	472.55	1783	472.55	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230821	27.3	28.05	26.95	28	59871	28	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20230821	2380	2409.65	2368.7	2382.1	196530	2382.1	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230821	146.05	146.45	144.3	144.7	310700	144.7	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20230821	92.45	93.35	90.35	90.6	20042	90.6	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230821	385.3	390.5	382.05	389.4	877325	389.4	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20230821	84.65	86.75	84.2	85.25	12216	85.25	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230821	2710.15	2727.4	2700.05	2709.15	994	2709.15	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230821	484	509	480.15	503.35	369519	503.35	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230821	229.9	231.85	227.7	230.55	5679992	230.55	up	up	correct
BANG.NSE	Bang Overseas Limited	20230821	46.05	46.05	43.8	44.15	17600	44.15	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20230821	68.35	69.8	68.05	69	6501	69	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20230821	192.35	192.35	189.9	190.9	11518119	190.9	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20230821	448.99	449.33	446.49	448.04	1766675	448.04	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230821	91.45	91.6	89.2	89.5	10901499	89.5	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230821	153.75	157.7	153	155.7	51149	155.7	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230821	692.5	699.9	680.6	689.7	60058	689.7	down	down	correct
BASF.NSE	BASF India Limited	20230821	2535.95	2535.95	2491	2494.5	9638	2494.5	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230821	47	49.9	46.65	48.5	242767	48.5	up	up	correct
BATAINDIA.NSE	Bata India Limited	20230821	1725	1738.85	1715.05	1732.65	252696	1732.65	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230821	4710	4800	4700	4781.45	7656	4781.45	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20230821	3777	3800	3700.1	3769.55	11124	3769.55	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230821	999.4	999.7	979.95	986.4	49021	986.4	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20230821	24.7	25.15	24.15	24.15	19737538	24.15	down	down	correct
BCLIND.NSE	BCL Industries Limited	20230821	459.8	459.8	444.1	446.95	80869	446.95	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20230821	1114.85	1131	1105.25	1110.15	221199	1110.15	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230821	27.05	27.15	26.95	27.05	33096	27.05
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230821	1074.95	1079.95	1012.15	1020.05	195206	1020.05	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230821	71.7	75.75	70	70.65	107304	70.65	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230821	127.2	129.7	127.15	129.25	5063202	129.25	up	up	correct
BEML.NSE	BEML Limited	20230821	2030	2076.6	2030	2069.3	452586	2069.3	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230821	85.45	88	85.45	86.75	434459	86.75	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230821	704.45	706.95	699	705.8	335663	705.8	up	up	correct
BFINVEST.NSE	BF Investment Limited	20230821	467	492	455	478.6	558876	478.6	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20230821	597.7	652.55	576.15	628.85	1488001	628.85	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230821	1.95	2.15	1.95	2	11742	2	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20230821	64.5	65.9	63	64.85	690777	64.85	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230821	155.7	160.75	155	160.05	85410	160.05	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20230821	69.15	72.1	67.05	69.15	160637	69.15
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230821	5.3	6.2	5.25	6.2	6663170	6.2	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20230821	974.95	991.3	967.3	980.05	2824960	980.05	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230821	122.9	122.9	119.95	120.35	38946	120.35	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20230821	8897.4	8906.9	8743.85	8758.35	1440	8758.35	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230821	209.85	211.5	207	208.5	157524	208.5	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230821	855.65	874	854.1	871.95	3220142	871.95	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230821	98.65	101.2	97.5	100.95	20365580	100.95	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230821	141.85	144	139.7	142.8	48055	142.8	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20230821	196.5	199.7	190.85	199	908	199	up	up	correct
BIOCON.NSE	Biocon Limited	20230821	257.95	260	257.25	259.45	1392931	259.45	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230821	45	46.3	45	45.15	30649	45.15	up	up	correct
BIRET.NSE	RR	20230821	258.99	258.99	244.1	245.42	1052824	245.42	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230821	234.95	257.4	234.95	250.4	1256633	250.4	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230821	1099.85	1135	1091.95	1126.65	187836	1126.65	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230821	60.95	62.8	60.95	62.2	125717	62.2	up	down	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20230821	4.75	4.75	4.75	4.75	152685	4.75
BKMINDST.NSE	BKM Industries Limited	20230821	0.75	0.75	0.65	0.7	30010	0.7	down	down	correct
BLBLIMITED.NSE	BLB Limited	20230821	20.2	20.3	19.5	20.05	72329	20.05	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230821	93.95	93.95	92	92.2	135306	92.2	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230821	49.45	52.1	49.45	50.8	899543	50.8	up	up	correct
BLS.NSE	BLS International Services Limited	20230821	259.35	286.4	259.35	283.85	12768099	283.85	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20230821	2	2	2	2	115227	2
BLUEDART.NSE	Blue Dart Express Limited	20230821	6408.2	6446	6381.2	6434.3	25596	6434.3	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20230821	751.35	754	741.25	746.3	84952	746.3	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230821	70.5	71.5	70.25	71.05	153402	71.05	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230821	127.4	139	126.45	137.85	7978456	137.85	up	down	incorrect
BOROLTD.NSE	Borosil Limited	20230821	426.5	433.3	425.1	428.75	73559	428.75	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20230821	460.95	466.95	448.1	449.4	259681	449.4	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230821	18319.5	18337.9	18175.05	18263.25	12593	18263.25	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230821	352.9	354.9	350.65	352.05	2590382	352.05	down	down	correct
BPL.NSE	BPL Limited	20230821	64.15	66.25	63.95	64.65	154319	64.65	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20230821	2	2	2	2	0	2
BRIGADE.NSE	Brigade Enterprises Limited	20230821	583.35	595	579.15	592.05	139170	592.05	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20230821	4555.95	4560	4498.5	4510.5	244783	4510.5	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230821	32	32.2	31.05	31.35	48192	31.35	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230821	101.95	101.95	101.95	101.95	9045	101.95
BSE.NSE	BSE Limited	20230821	868.35	895.9	863.65	890.05	1402428	890.05	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230821	245.1	258.45	245.1	257.65	17667	257.65	up	up	correct
BSL.NSE	BSL Limited	20230821	165.95	165.95	159	159.8	3146	159.8	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230821	52.79	52.97	52.27	52.32	21327	52.32	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230821	22.55	22.55	21.76	21.98	108581	21.98	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230821	455	463.8	452	462.6	1350315	462.6	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20230821	4.6	4.8	4.6	4.8	225207	4.8	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230821	1169.4	1209.95	1168.85	1199.85	7308	1199.85	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20230821	37.65	39.5	36.15	39.35	24733	39.35	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20230821	36.15	36.15	35.25	35.35	32081	35.35	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230821	14.2	14.55	14.1	14.2	8090	14.2
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230821	155.5	155.95	154	154.45	515500	154.45	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230821	2538.5	2544.95	2468.9	2501.75	150254	2501.75	down	down	correct
CANBK.NSE	Canara Bank	20230821	328.5	331	327.5	328.15	5406223	328.15	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20230821	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230821	732.45	746.8	727	741.85	689595	741.85	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230821	1032.8	1040	1005.5	1011.55	20705	1011.55	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230821	207.95	210.95	206	207.95	369600	207.95
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230821	1062	1062	1026	1032.35	83758	1032.35	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230821	99	102.85	98.75	101.15	19329	101.15	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230821	1100	1149.95	1100	1122.65	479820	1122.65	up	up	correct
CAREERP.NSE	Career Point Limited	20230821	215	215	209	213.05	20445	213.05	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20230821	774	819	774	793.05	644363	793.05	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20230821	499	499	484.1	486.3	108170	486.3	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20230821	147.8	148.2	145.45	146.6	712090	146.6	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20230821	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230821	8	8	7.8	7.9	74227	7.9	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20230821	607.95	614.95	606.5	608.45	65910	608.45	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20230821	1145.45	1164	1142.6	1150.35	375420	1134.45	up	up	correct
CEATLTD.NSE	CEAT Limited	20230821	2304	2335.7	2260.85	2318.85	127137	2318.85	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230821	16.9	16.9	15.65	16.4	911012	16.4	down	down	correct
CENTENKA.NSE	Century Enka Limited	20230821	416.6	422.65	415.05	419.85	28360	419.85	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20230821	10.85	11	10.5	10.7	274284	10.7	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230821	35.4	35.4	34.25	34.5	15514858	34.5	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20230821	24.5	25	24	24.85	460069	24.85	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20230821	1418.75	1437	1372	1397.4	17772	1397.4	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230821	622	631.1	613.15	629.2	100979	629.2	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230821	1000	1007.45	963.35	977.4	229577	977.4	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230821	8498.25	8742.45	8445.75	8565.85	26308	8565.85	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230821	5	5	5	5	100454	5
CESC.NSE	CESC Limited	20230821	77.5	78	77.1	77.65	1505186	77.65	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20230821	750.25	839.8	746.1	760.2	1357512	760.2	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230821	435	435	421	423.1	1875220	423.1	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20230821	492	507.45	491.05	503.3	260970	503.3	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230821	260	262.8	258.4	261.05	938841	261.05	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230821	390.7	401	388.95	393.45	35111	393.45	up	down	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230821	254	255.9	251.85	252.7	36899	252.7	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230821	339.1	349	332.85	337.35	64899	336.1	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230821	455	485.1	445.55	469.8	653913	469.8	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230821	353.95	373.7	347.9	369.25	1862310	369.25	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230821	1028.95	1052.25	1018.25	1044.85	2226515	1044.85	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230821	909	928.85	885.1	918.55	192000	918.55	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230821	770.2	781.8	770.05	777.7	42420	777.7	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20230821	113.65	115.9	111	111.95	278450	111.95	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20230821	14.85	14.85	13.35	13.85	133208	13.85	down	down	correct
CIPLA.NSE	Cipla Limited	20230821	1237.45	1245.3	1230.3	1233.8	1101408	1233.8	down	up	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20230821	1376.35	1394.7	1366	1368.65	107955	1368.65	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230821	77.95	83	76.1	78.65	598530	78.65	up	down	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230821	218.75	222	211.05	213.05	352818	213.05	down	down	correct
CMICABLES.NSE	CMI Limited	20230821	6.25	6.25	6.25	6.25	25457	6.25
COALINDIA.NSE	Coal India Limited	20230821	227.45	230.8	227	230.1	4955953	230.1	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230821	849.9	863	817.65	829.7	5692255	829.7	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230821	44.1	44.25	40.8	41.35	5824309	41.35	down	down	correct
COFORGE.NSE	Coforge Limited	20230821	4946.95	5020.5	4918.6	4996.5	237711	4996.5	up	up	correct
COLPAL.NSE	Colgate	20230821	1985	2007.95	1984.55	1993.3	262910	1993.3	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20230821	13.1	13.25	12.85	13	143219	13	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230821	20.5	21.2	20.3	20.4	76931	20.4	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20230821	654.7	661	653	657.9	1406612	657.9	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230821	79.7	87.25	79.3	85.9	10467319	85.9	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230821	130	133.4	126	128	3977	128	down	down	correct
CONTROLPR.NSE	Control Print Limited	20230821	740.95	745.95	727.05	732.9	34630	732.9	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230821	38.45	38.45	37.35	37.7	46971	37.7	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230821	89.1	95	89.1	93.05	28820	93.05	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20230821	1080	1093.75	1065	1071.25	399610	1071.25	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20230821	4.2	4.25	4.15	4.15	48797	4.15	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20230821	48.25	48.25	47.02	47.53	512475	47.53	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230821	4805	4824.6	4715.15	4740.35	16889	4740.35	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230821	604.6	625.9	589.85	608.55	49343	608.55	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20230821	3.4	3.5	3.4	3.4	1100	3.4
CREDITACC.NSE	CreditAccess Grameen Limited	20230821	1372.95	1400	1369	1399.05	71068	1399.05	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20230821	242	248.35	237.25	239.5	34061	239.5	down	down	correct
CRISIL.NSE	CRISIL Limited	20230821	3835.8	3997.95	3814.55	3955.95	63720	3955.95	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230821	290.4	294.05	289.85	291.85	3201955	291.85	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20230821	318.5	325.4	311.2	322.25	613574	322.25	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230821	54.1	55.8	53.2	53.55	19531	53.55	down	down	correct
CUB.NSE	City Union Bank Limited	20230821	122	122.65	121.05	122.35	3351437	122.35	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230821	38.2	38.2	36.3	36.95	15369	36.95	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230821	1744.95	1758.5	1736.05	1752.1	589097	1752.1	up	up	correct
CUPID.NSE	Cupid Limited	20230821	323.9	335	318	331.3	262677	331.3	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230821	17.2	17.2	16.55	17.05	40599	17.05	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230821	125.05	125.05	121.25	122.7	18881	122.7	down	down	correct
CYIENT.NSE	Cyient Limited	20230821	1541.85	1548.4	1533.25	1541.9	148936	1541.9	up	up	correct
DAAWAT.NSE	LT Foods Limited	20230821	173.9	173.9	171.4	172.15	797683	172.15	down	down	correct
DABUR.NSE	Dabur India Limited	20230821	563.5	568.55	562.05	567.75	1138890	567.75	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230821	1907.9	1930.25	1893.05	1919.75	95696	1919.75	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230821	351.5	357.65	347	353.35	55069	353.35	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20230821	46.85	49.25	44.8	47.25	86801	47.25	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20230821	12.75	13	12.75	12.8	40228	12.8	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230821	549	560	531.55	550.2	167476	550.2	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20230821	250.85	251	237	239	179971	239	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230821	302	307.95	297.8	304.95	690370	304.95	up	up	correct
DBREALTY.NSE	D B Realty Limited	20230821	136.9	146.7	136.7	141.15	7011633	141.15	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230821	30.5	31.6	28.35	28.4	79134	28.4	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230821	151.7	154.75	151.25	153.75	367745	153.75	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20230821	111.25	117.5	111.25	117.2	1725026	117.2	up	up	correct
DCM.NSE	DCM Limited	20230821	71.2	72.65	70.05	71.15	60978	71.15	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230821	4.2	4.4	4.2	4.3	13279	4.3	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230821	144	154.85	144	153.1	120183	153.1	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230821	908.75	913.65	897	903.95	53282	903.95	down	down	correct
DCW.NSE	DCW Limited	20230821	50	53.2	49.65	51.45	10303810	51.45	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20230821	518.55	524.95	510	520.35	12321	520.35	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230821	543.95	556.3	543.95	554.2	353212	544.54	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230821	1994.95	2014.45	1985	2006.2	471940	2006.2	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230821	119.75	121.9	115.45	120.2	22021	120.2	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20230821	272.9	279.95	267.2	271.4	343545	271.4	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20230821	380.45	398.9	380.45	388.65	1207	388.65	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20230821	181.95	182.5	180.3	180.65	1360069	180.65	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230821	82.95	83.85	80.35	81.15	33093	81.15	down	up	incorrect
DEN.NSE	DEN Networks Limited	20230821	42.2	43.15	41.7	42.3	2003530	42.3	up	up	correct
DENORA.NSE	De Nora India Limited	20230821	1570.05	1610	1545	1557.05	15152	1557.05	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20230821	197	197.9	193.8	194.85	660585	194.85	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20230821	19.15	19.25	18	18.7	20102	18.7	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230821	256.1	258.65	252.55	256.95	151449	256.95	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230821	24.15	24.5	23.3	23.5	3252489	23.5	down	down	correct
DHANI.NSE	Dhani Services Limited	20230821	41.85	41.95	39.45	40.5	1214502	40.5	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20230821	770.3	785	757.75	777.8	90318	777.8	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20230821	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20230821	715	715	690	691.65	1201	691.65	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230821	881.2	902.55	859.05	870	15652	870	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20230821	195	195	195	195	0	195
DICIND.NSE	DIC India Limited	20230821	445.3	454	444	450.5	4373	450.5	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230821	40.4	41.05	39.05	41.05	341258	41.05	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20230821	18.85	19.15	18.2	18.5	13637702	18.5	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230821	3650.05	3683.5	3646.25	3665.25	242728	3665.25	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230821	4749.95	4909.9	4730.1	4893.75	778262	4893.75	up	up	correct
DLF.NSE	DLF Limited	20230821	474.05	483.35	474.05	481.85	2359743	481.85	up	up	correct
DLINKINDIA.NSE	D	20230821	324.9	328	308.05	314.95	409902	314.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20230821	3540	3565	3522	3547.7	319920	3547.7	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230821	2.95	3	2.95	3	47327	3	up	up	correct
DODLA.NSE	Dodla Dairy Limited	20230821	767.9	767.9	740.35	745.25	123995	745.25	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230821	424	429	421	424.7	47986	424.7	up	up	correct
DONEAR.NSE	Donear Industries Limited	20230821	89.95	97.25	89.75	96.05	619548	96.05	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230821	424	424.65	397	410.15	65547	410.15	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20230821	13.9	14.3	13.7	14.1	208018	14.1	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20230821	665	669.95	641.05	644.1	80234	644.1	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230821	43	43	40.5	41.85	8715	41.85	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230821	423.8	437.4	418.35	426.9	517769	426.9	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230821	5870.25	5925	5853.95	5910.85	266928	5910.85	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230821	658	669.9	625	669.9	115136	669.42	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230821	209.8	209.9	205	205.25	3813	205.25	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230821	6.05	6.05	6.05	6.05	78423	6.05
DVL.NSE	Dhunseri Ventures Limited	20230821	255.75	256.2	250.6	251.25	21290	251.25	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230821	90.05	90.35	89.25	89.9	475079	89.9	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230821	3849.9	3876.25	3802.65	3825.45	6832	3825.45	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20230821	332.3	332.3	319.1	321.75	60314	321.75	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230821	37.5	38.5	37.5	37.8	9075479	37.8	up	down	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20230821	1.95	2	1.9	1.95	19863	1.95
EASUNREYRL.NSE	Easun Reyrolle Limited	20230821	2.4	2.4	2.4	2.4	0	2.4
EBANK.NSE	Edelweiss Mutual Fund	20230821	4531.74	4531.74	4531.74	4531.74	0	4531.74
EBBETF0425.NSE	Edelweiss Amc Ltd	20230821	1152	1152	1144	1145.38	19369	1145.38	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20230821	1287.06	1292.69	1274	1286.59	8921	1286.59	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230821	1148.11	1148.11	1146	1146.22	10058	1146.22	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230821	1647.65	1652	1625	1628.15	41059	1628.15	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230821	50.75	52.1	50.45	50.9	1876782	50.9	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20230821	1.7	1.8	1.7	1.75	124067	1.75	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20230821	3344.95	3372	3315.5	3365.55	407887	3365.55	up	up	correct
EIDPARRY.NSE	E.I.D.	20230821	463	468.9	456	460.5	354246	460.5	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230821	469.7	479.95	469.7	476.9	139605	476.9	up	up	correct
EIHOTEL.NSE	EIH Limited	20230821	228.85	238.8	223.6	236.65	7697896	236.65	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230821	736	744	736	736	3508	736
EKC.NSE	Everest Kanto Cylinder Limited	20230821	109.2	111.3	107	107.55	595871	107.55	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230821	834.5	856.75	834.5	844.3	404267	844.3	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20230821	59.9	62.15	59.45	59.8	2759119	59.8	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230821	115.55	115.55	115.5	115.55	45212	115.55
ELGIEQUIP.NSE	Elgi Equipments Limited	20230821	490.7	490.7	474.3	475.1	230837	475.1	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230821	53.4	54.7	51.45	52.3	210850	52.3	down	down	correct
EMAMILTD.NSE	Emami Limited	20230821	532.65	537.8	525.15	535.4	489428	535.4	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230821	130.35	131.7	128	129.4	35363	129.4	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230821	67.75	68.95	67.75	68	30014	68	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20230821	78.45	82	76.45	77.15	102088	77.15	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230821	85.5	86	84.3	85.7	10693	85.7	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230821	1617	1635.95	1598.2	1620.7	40347	1620.7	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230821	16.05	16.45	16	16.05	35006	16.05
ENGINERSIN.NSE	Engineers India Limited	20230821	154.5	154.75	151.35	151.85	1994536	150.91	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20230821	151.6	154.7	148.65	149.65	26757	149.65	down	down	correct
EPL.NSE	EPL Limited	20230821	198.8	204.8	197.3	204	1723118	204	up	down	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230821	82.85	84.85	82.2	82.55	9672010	82.55	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20230821	835	880	822.15	846.25	119038	846.25	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20230821	18.95	19.2	18.8	18.95	265319	18.95
ESABINDIA.NSE	ESAB India Limited	20230821	5400	5798	5327.15	5620.5	16836	5620.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20230821	2854	2854.9	2811.2	2848	191868	2848	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230821	13.05	13.2	12.65	12.95	388604	12.95	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20230821	92.7	93.7	91	91.5	82024	91.5	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230821	351.2	376.5	351.2	373.75	363904	373.75	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20230821	1072.75	1081.15	1037	1052.45	33653	1052.45	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230821	0.35	0.4	0.35	0.4	2915083	0.4	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20230821	899.95	916	870.05	885.45	68942	885.45	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230821	268.6	268.6	263.85	264.5	1743064	264.5	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230821	1417.3	1438.9	1405.8	1428.85	34314	1428.85	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20230821	115.7	126.95	114.9	125.4	422455	125.4	up	down	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230821	453	454.2	443	444.3	267098	444.3	down	up	incorrect
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230821	1078	1088.9	1065.05	1070.7	25135	1070.7	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20230821	277.9	282.3	275	277	163871	277	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230821	0.65	0.65	0.65	0.65	5455695	0.65
FCSSOFT.NSE	FCS Software Solutions Limited	20230821	2.35	2.4	2.3	2.3	4931627	2.3	down	down	correct
FDC.NSE	FDC Limited	20230821	392.5	397.3	388.25	389.55	296920	389.55	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230821	134.15	135	133.65	134.25	11583244	134.25	up	up	correct
FEL.NSE	Future Enterprises Limited	20230821	0.95	0.95	0.85	0.85	1681491	0.85	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20230821	4.8	4.8	4.8	4.8	5052	4.8
FIEMIND.NSE	Fiem Industries Limited	20230821	1804.95	1834.95	1798.45	1827.45	16503	1827.45	up	up	correct
FILATEX.NSE	Filatex India Limited	20230821	39.2	39.75	38.8	38.85	278577	38.85	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230821	1071.75	1082.7	1062.5	1067.8	313786	1067.8	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20230821	4544.95	4559.95	4510.15	4546.1	13967	4546.1	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20230821	208.3	209.15	205.25	206.2	366097	206.2	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230821	43	46.6	41.5	43.15	1242497	43.15	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230821	4.85	4.85	4.85	4.85	8875	4.85
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230821	2879.95	2889.55	2792.05	2828.7	135176	2828.7	down	down	correct
FMGOETZE.NSE	Federal	20230821	365	374.8	362.45	366.35	309071	366.35	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20230821	5.75	5.8	5.55	5.6	76293	5.6	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20230821	3400.05	3429.95	3325.05	3400.1	29365	3400.1	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20230821	316.05	322.85	316	322	1020078	322	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20230821	3365	3440.4	3305.75	3397.6	3356	3397.6	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20230821	3.05	3.05	3.05	3.05	361159	3.05
FSC.NSE	Future Supply Chain Solutions Limited	20230821	9.75	9.75	9.35	9.45	7205	9.45	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20230821	149.4	156	148.35	155.25	7094064	155.25	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20230821	258	259.7	245	247.7	2847713	247.7	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20230821	240.8	248.3	239	244.8	293626	244.13	up	up	correct
GAIL.NSE	GAIL (India) Limited	20230821	112.8	114.75	112.35	114.4	6394425	114.4	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20230821	2.85	2.85	2.75	2.8	602407	2.8	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230821	2644	2667.7	2617.75	2634.8	13281	2634.8	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20230821	88.95	93.25	88.55	91.55	484256	91.55	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230821	655.05	669.85	652	663.5	35021	663.5	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230821	1048	1072.1	1035	1055.45	37978	1055.45	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230821	170.25	175	167.15	174.25	462660	174.25	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230821	422.5	436.95	421.2	428.9	36279	428.9	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230821	7.05	7.2	6.9	7.2	680597	7.2	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20230821	115.05	116.95	113.75	114.9	5566	114.9	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230821	0.85	0.9	0.85	0.9	452	0.9	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20230821	3144.7	3209.45	3144.7	3184.4	15460	3184.4	up	up	correct
GATI.NSE	Gati Limited	20230821	154.4	156.55	152.55	153.2	527786	153.2	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230821	0.75	0.75	0.75	0.75	77666	0.75
GAYAPROJ.NSE	Gayatri Projects Limited	20230821	6.85	6.85	6.6	6.6	344121	6.6	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20230821	195	198	186	187.65	307528	187.65	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230821	225.95	227	225.95	225.95	35821	225.95
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230821	44	46.5	44	46.5	37644	46.5	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20230821	283.25	299	283.25	292.45	46970	292.45	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230821	20.2	20.6	18.75	19.1	951416	19.1	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230821	219.8	220.45	210.25	213.8	1117455	213.8	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230821	49	51.6	49	51.45	2203960	51.45	up	up	correct
GEPIL.NSE	GE Power India Limited	20230821	159.5	164.5	158	163.05	300950	163.05	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230821	784	791	772	775.05	217439	775.05	down	down	correct
GET&D.NSE	GE T&D India Limited	20230821	357.8	368.7	340.3	344.75	251431	344.75	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20230821	71.4	72.2	70.05	70.8	149072	70.8	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230821	6.9	6.9	6.9	6.9	27531	6.9
GHCL.NSE	GHCL Limited	20230821	517.95	519.2	503.7	506.25	236469	506.25	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230821	179.65	181.5	177.7	178.25	242379	173.86	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230821	204.75	205.95	203.05	205.55	596804	205.55	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230821	68.2	74	67.9	71.7	102507	71.7	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20230821	5518.55	5543.95	5452.75	5481.95	24425	5481.95	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230821	26.7	26.95	25.75	26.5	53393	26.5	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20230821	115.4	115.4	113.25	113.75	385161	113.75	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230821	11	11	10.95	11	1584765	11
GKWLIMITED.NSE	GKW Limited	20230821	1077.05	1097	1077.05	1077.05	16	1077.05
GLAND.NSE	Gland Pharma Limited	20230821	1570	1599	1545	1589.85	210564	1589.85	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230821	1417.6	1417.6	1397	1404.6	39644	1404.6	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230821	765	777.95	761.1	775.05	691810	775.05	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20230821	2.95	2.95	2.95	2.95	1000	2.95
GLOBAL.NSE	Global Education Limited	20230821	166	169.8	164	167.45	19235	166.2	up	down	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230821	77.5	78.5	77.2	77.2	19208	77.2	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230821	2.8	2.8	2.75	2.8	472435	2.8
GLOBUSSPR.NSE	Globus Spirits Limited	20230821	934.95	936.45	920.1	926.5	108981	926.5	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20230821	631	648.4	625.05	647	161919	647	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230821	597	600	591.05	593	25620	593	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230821	183.25	184	180.8	182.1	1282056	182.1	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230821	1504.9	1523	1472.05	1503.9	482788	1503.9	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230821	53.95	55.7	53.45	55.4	19232830	55.4	up	up	correct
GNA.NSE	G N A Axles Limited	20230821	978.85	1013	978.85	1005.45	151517	1005.45	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230821	541.4	546.6	538.5	543.95	642664	543.95	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20230821	504.35	524.9	503.6	520.75	78922	520.75	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230821	419.45	425	409.9	418.7	72608	418.7	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230821	2202.75	2232.7	2145.05	2192.2	109597	2192.2	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230821	0.9	0.9	0.85	0.9	4341490	0.9
GODREJAGRO.NSE	Godrej Agrovet Limited	20230821	472	474.95	469.1	472.35	71885	472.35	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230821	1030	1033.95	1019.15	1026.4	752032	1026.4	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20230821	493.95	502	488.9	492.55	181576	492.55	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20230821	1530	1561.8	1526	1554.1	597882	1554.1	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230821	0.9	0.9	0.8	0.85	100579	0.85	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20230821	569	594	557.3	581.05	1006932	581.05	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230821	30.8	31.1	30.5	30.65	80169	30.65	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230821	110.65	113.25	110.35	112.5	120090	112.5	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230821	49.66	50.08	49.62	49.68	3301667	49.68	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230821	46.65	48.95	46.15	48.95	3052	48.95	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20230821	126.8	127.2	125	125.35	202842	125.35	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20230821	49.95	49.95	49.7	49.9	86430	49.9	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230821	83	87.15	78.85	87.15	132627	87.15	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20230821	567.9	575	560	572	180998	572	up	up	correct
GOODYEAR.NSE	Goodyear India Limited	20230821	1364	1377	1352.65	1369.95	23245	1369.95	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230821	591.95	596.35	582.05	583.45	334049	583.45	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230821	120	122.1	118.9	119.5	855202	119.5	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20230821	78.3	78.3	78.3	78.3	19653	78.3
GRANULES.NSE	Granules India Limited	20230821	293	299.85	290.35	298.3	1166153	298.3	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20230821	440.45	450.85	439.3	445.95	1782418	445.95	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20230821	1790.95	1813	1790	1808.4	266387	1808.4	up	down	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230821	133.4	138.8	129.5	134.7	1052786	134.7	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20230821	729.95	744.95	709.15	735.55	263045	735.55	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230821	132	133.7	131	132.75	1079160	132.75	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20230821	449.5	468.65	448.8	465.45	36835	465.45	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230821	333.85	336.45	331.8	334.25	113539	334.25	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20230821	160.9	164.75	160.3	163.65	109456	163.65	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230821	14.25	14.85	13.5	14.85	6001733	14.85	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230821	2191	2267.2	2191	2253.4	71914	2253.4	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230821	1235	1259.6	1225.3	1256	22100	1256	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230821	895.35	933.8	864.05	914.15	491	914.15	up	up	correct
GRPLTD.NSE	GRP Limited	20230821	3620	3659	3511.15	3632.3	346	3632.3	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230821	752.85	773.5	735.1	762.65	2667733	762.65	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230821	151.5	157.9	151.5	156.15	3348600	156.15	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20230821	276.5	278.8	274	274.9	242424	274.9	down	down	correct
GSS.NSE	GSS Infotech Limited	20230821	187.55	206	185.3	195.35	127620	195.35	up	down	incorrect
GTL.NSE	GTL Limited	20230821	7.05	7.05	6.85	6.9	296351	6.9	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230821	0.75	0.8	0.7	0.75	17679202	0.75
GTPL.NSE	GTPL Hathway Limited	20230821	143.8	158.1	142	155.75	885914	155.75	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230821	266.05	269.25	259.05	261.35	154169	261.35	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230821	642	642	634.6	637.8	50766	637.8	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230821	232.1	236.95	221.25	228.05	4226	228.05	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20230821	457.95	462	453.55	454.8	1284821	454.8	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230821	30.7	30.7	29	29.25	2639	29.25	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230821	615.65	624.95	614.25	617.85	150312	617.85	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20230821	42.8	43.7	42.25	43.05	153810	43.05	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230821	197.15	205.5	196.75	202.85	167362	202.85	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20230821	3787.85	3833.75	3780.85	3820.85	444454	3820.85	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230821	892.95	904.95	888	899.2	263542	899.2	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230821	133.6	140.2	133.6	137.25	69556	137.25	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230821	16.7	17.35	16.65	16.75	9147257	16.75	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230821	1205	1215.8	1135.5	1146.2	75438	1146.2	down	down	correct
HAVELLS.NSE	Havells India Limited	20230821	1286.95	1292.6	1282	1290.4	256366	1290.4	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230821	1.8	1.8	1.7	1.75	27529	1.75	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20230821	266	267.8	256.1	260.05	3093656	260.05	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20230821	56.5	57.8	56.3	57.45	33285	57.45	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20230821	25.2	25.45	24.4	24.55	17288005	24.55	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230821	343.85	344.7	334.6	337.5	58470	337.5	down	down	correct
HCL.NSE	INSYS	20230821	17.45	17.95	16.95	17.6	468394	17.6	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20230821	1172.95	1188.9	1168.95	1179.25	1661946	1179.25	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230821	2490	2515	2460.65	2472.25	454291	2472.25	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20230821	1600.5	1600.5	1587	1589.5	10918635	1589.5	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230821	625	629.35	623	625.15	1207075	625.15	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230821	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20230821	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20230821	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20230821	2.7	2.7	2.7	2.7	146409	2.7
HEG.NSE	HEG Limited	20230821	1725.05	1797.95	1725.05	1777.95	873973	1735.57	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230821	185	189.65	184.1	185.1	327452	185.1	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230821	124	126.75	122.8	124.95	4903026	124.95	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20230821	341.5	343.2	336	337.6	67045	337.6	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20230821	308.8	316.7	308.25	309.65	48660	309.65	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230821	253.65	258.8	248.45	250.35	189471	250.35	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230821	2929	2944.35	2912.4	2931.5	328451	2931.5	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20230821	1687.9	1742.7	1686.55	1716.35	9127	1716.35	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20230821	148.75	149.9	146.6	148.7	6742	148.7	down	down	correct
HFCL.NSE	HFCL Limited	20230821	67.45	68.25	66.75	67.05	3253280	67.05	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230821	936.65	947.4	925	929.65	81349	929.65	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230821	1000	1010	999	1006.3	21113	1006.3	up	down	incorrect
HIKAL.NSE	Hikal Limited	20230821	286.05	288.4	283.55	284.35	143888	284.35	down	down	correct
HIL.NSE	HIL Limited	20230821	3116.05	3116.05	3061.35	3075.95	4920	3075.95	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230821	149.7	149.7	144.1	148.6	31188	148.6	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230821	144	146.85	142.9	144.3	949781	144.3	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20230821	443	450.85	439.9	449.4	3775298	449.4	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230821	405.65	428.95	401.2	409.95	59664	409.95	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230821	140	141.25	135	137.65	28128	137.65	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230821	141.35	141.7	135.1	136.7	5871430	136.7	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20230821	14.1	14.2	13.95	13.95	268517	13.95	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230821	15.75	15.75	15.75	15.75	213056	15.75
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230821	170	174.75	163	166.95	5554403	166.95	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230821	261.05	262.25	259.35	260.5	2112618	260.5	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230821	2554.75	2574.9	2539.05	2562.75	977004	2562.75	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230821	316	316.85	312.3	315.1	243071	315.1	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20230821	368.35	368.35	343	353.05	2687	353.05	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20230821	168.55	174.9	168	168.9	28152	168.9	up	up	correct
HITECH.NSE	Hi	20230821	75.45	77.4	75.1	76.9	504335	76.9	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230821	227.55	237.5	227.55	235.7	3450	235.7	up	up	correct
HITECHGEAR.NSE	The Hi	20230821	395.5	403.95	395.2	401.25	8513	401.25	up	down	incorrect
HLEGLAS.NSE	HLE Glascoat Limited	20230821	571.2	575.7	569	569.6	33713	569.6	down	down	correct
HLVLTD.NSE	HLV Limited	20230821	13.7	13.7	13.45	13.5	544113	13.5	down	down	correct
HMT.NSE	HMT Limited	20230821	28.75	29.6	28.05	28.6	4999	28.6	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230821	74.45	74.45	71.65	74.45	101719	74.45
HNDFDS.NSE	Hindustan Foods Limited	20230821	555	555	539	542.3	71056	542.3	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230821	268.96	268.96	261.9	264.39	124555	264.39	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230821	864.9	882.75	862.25	870.8	331053	870.8	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20230821	40484.95	40529.9	40119.2	40455.4	897	40455.4	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230821	2335	2364.5	2315	2322.35	8411	2322.35	down	down	correct
HOVS.NSE	HOV Services Limited	20230821	45.2	47.45	45	47.45	13554	47.45	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20230821	207.95	214	204	214	722813	214	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20230821	167.9	184.9	167.65	182.7	15142120	182.7	up	up	correct
HTMEDIA.NSE	HT Media Limited	20230821	23.75	24.8	23.75	24.25	529609	24.25	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20230821	44	45.2	43.6	43.95	63936	43.95	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230821	73.9	74.25	71.4	72.1	13170721	72.1	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20230821	253.5	253.6	248	248.85	57644	248.85	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230821	192.1	196.9	189.66	192.67	327	192.67	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230821	63.7	65.1	63.6	63.8	4066291	63.8	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230821	157.4	162.3	153.55	154.6	20056171	154.6	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230821	23.6	23.75	23.6	23.6	476	23.6
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230821	501	515	497.6	503.3	52239	503.3	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230821	28.25	28.39	28.12	28.37	875129	28.37	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230821	197.31	198.6	196.01	197.94	18538	197.94	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230821	69.85	70.02	68.51	69.87	427799	69.87	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20230821	950.7	959.3	948.4	955.2	13358017	955.2	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230821	44.23	44.5	44.21	44.38	169712	44.38	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230821	225.89	227.98	225.89	227.35	4660	227.35	up	up	correct
ICICIFMCG.NSE	ICICIPRAMC	20230821	531.89	535.15	529	534.4	3170	534.4	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230821	1320	1342.85	1317.55	1329.45	267406	1329.45	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230821	51.47	51.47	49.75	51.18	366916	51.18	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230821	1000	1000	999.45	999.98	98531	999.98	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230821	165.55	165.55	160	161.59	161618	161.59	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230821	145.97	146.45	144.12	146.36	23779	146.36	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230821	210.91	212.87	210.75	211.48	6169	211.48	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230821	211.83	213	211.35	212.41	760712	212.41	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230821	112.6	112.6	108.52	110.48	22032	110.48	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230821	46.55	46.55	44.52	45.46	44776	45.46	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230821	97.2	98.17	96.85	97.45	6771	97.45	up	down	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230821	537.1	542.65	534.65	537.55	420708	537.55	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230821	729.8	729.8	723.01	724.71	1867	724.71	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20230821	235.8	248.9	235.8	242.35	1421524	242.35	up	up	correct
ICRA.NSE	ICRA Limited	20230821	6148	6239.95	6111.15	6141.55	4325	6141.55	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20230821	60.5	61.25	60.3	60.6	6635687	60.6	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20230821	5356.05	5389.85	5340.1	5346.65	67	5346.65	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20230821	7.65	7.7	7.5	7.55	50792310	7.55	down	down	correct
IDFC.NSE	IDFC Limited	20230821	119.55	121.55	119.3	121.3	5944012	121.3	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230821	89.4	89.95	88.75	89.7	27088533	89.7	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230821	208.6	213	205.3	207.06	1609	207.06	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20230821	124.5	125.2	123.75	124.35	5900772	124.35	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230821	506.7	514.5	500	507.95	7951	507.95	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20230821	899	910.05	885	901.75	79926	901.75	up	up	correct
IFCI.NSE	IFCI Limited	20230821	13.8	13.95	13.6	13.65	7066776	13.65	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230821	465.75	468.5	427.6	434.4	129454	434.4	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230821	509.45	521.4	506	519.15	35862	519.15	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20230821	432	439.75	429.25	438.7	1240904	438.7	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20230821	447	451.5	444.65	449.25	28415	449.25	up	up	correct
IIFL.NSE	IIFL Finance Limited	20230821	578.1	596	564.1	577.75	1556475	577.75	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20230821	73.95	75.4	72.8	74.6	1444488	74.6	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20230821	101.25	103.7	101	103	202878	103	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230821	15.75	16.15	15	15.9	11364	15.9	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230821	2.9	2.95	2.7	2.75	149391	2.75	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230821	59.5	60.3	57.4	58	1348194	58	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230821	343	348.25	335.85	347.2	92541	347.2	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230821	798.65	798.65	786.05	792.2	1875	792.2	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230821	3.05	3.05	3.05	3.05	3322	3.05
INCREDIBLE.NSE	Incredible Industries Limited	20230821	27.5	27.5	26.55	26.8	4975	26.8	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230821	31.9	32.5	31.4	31.95	396844	31.95	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230821	381	384.35	377.4	379.4	3783544	379.4	down	down	correct
INDIACEM.NSE	The India Cements Limited	20230821	237.25	247.2	237.25	245	5767899	245	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20230821	702.2	713.65	692.55	701.85	115887	701.85	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230821	3096.15	3177.75	3072.45	3113.6	269066	3113.6	up	up	correct
INDIANB.NSE	Indian Bank	20230821	406.95	414	400.5	407.9	1651635	407.9	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230821	221	221	208.5	211.4	13471	211.4	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230821	287.8	287.8	280	282.85	95091	282.85	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230821	2458.8	2463.7	2431.7	2449.65	595109	2449.65	down	up	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20230821	1507	1531.5	1500	1523.6	103842	1523.6	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20230821	4.95	4.95	4.95	4.95	7846	4.95
INDNIPPON.NSE	India Nippon Electricals Limited	20230821	441.1	445	432.05	439.65	22534	439.65	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20230821	330	333	328	329.35	55035	329.35	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230821	42.8	43.55	42.65	43.3	107615	43.3	up	down	incorrect
INDOSOLAR.NSE	Indosolar Limited	20230821	330	330	330	330	0	330
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230821	191	191.3	184	187.05	359760	187.05	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230821	399.95	400	384.25	390.1	28670	390.1	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230821	226	228.55	219	220.55	3715	220.55	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20230821	13.5	13.75	13.35	13.45	126994	13.45	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230821	153.9	160.75	153.15	159.95	184259	159.95	up	down	incorrect
INDSWFTLAB.NSE	Ind	20230821	92	92.25	88.5	89.05	107335	89.05	down	down	correct
INDSWFTLTD.NSE	Ind	20230821	16.65	16.65	16.65	16.65	10229	16.65
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230821	53.45	53.7	52	52.9	65665	52.9	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230821	1375	1400	1366.2	1397.8	1763990	1397.8	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20230821	158.75	160	157.8	158.95	1918408	158.95	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20230821	13.85	14.1	13.8	14.05	7923165	14.05	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230821	462.6	466.4	451.05	456.3	26142	456.3	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230821	4.95	5.15	4.8	4.8	44655	4.8	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20230821	624.99	627.99	619.89	624.51	3994	624.51	down	down	correct
INFY.NSE	Infosys Limited	20230821	1389.75	1407	1387.15	1405.4	3030000	1405.4	up	up	correct
INGERRAND.NSE	Ingersoll	20230821	3119.7	3165.75	3083	3153.65	18426	3153.65	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20230821	190.1	199	189.1	194.65	1123194	194.65	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20230821	492.7	509.05	487	498.55	86885	498.55	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230821	75	75	72.4	75	11562	75
INTELLECT.NSE	Intellect Design Arena Limited	20230821	685	695	678	689.9	259253	689.9	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20230821	79.9	80.7	77.4	77.8	172079	77.8	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230821	1.9	1.95	1.85	1.9	1977762	1.9
IOB.NSE	Indian Overseas Bank	20230821	31.85	32.45	30.75	31.1	23215908	31.1	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20230821	91.3	92.15	90.75	92	7450923	92	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230821	366.7	369.5	362.15	367.8	197472	367.8	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230821	882.4	894.7	877	887	463250	887	up	down	incorrect
IPL.NSE	India Pesticides Limited	20230821	212.95	217.95	212.05	217	81455	217	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20230821	25.9	27.25	25.6	26.7	23492582	26.7	up	up	correct
IRCON.NSE	Ircon International Limited	20230821	100.8	109.8	100.55	108.65	34711823	108.65	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230821	643.4	652	640.4	650.5	1495106	650.5	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230821	48.2	48.35	47.45	47.75	74415020	47.75	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20230821	83.75	86	76	78.4	388461	78.4	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230821	620	623.35	616.95	620.95	976608	620.95	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20230821	118.1	138.9	118.1	129.45	211965	129.45	up	down	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20230821	712	731.5	708.1	714.35	64873	714.35	up	up	correct
ISMTLTD.NSE	ISMT Limited	20230821	82.3	83	81.15	82	281124	82	down	down	correct
ITC.NSE	ITC Limited	20230821	442	448.5	441.35	447.8	9572041	447.8	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230821	371.7	375.05	363	364.75	38998	364.75	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230821	203.4	208	201.1	206.7	1211437	206.7	up	up	correct
ITI.NSE	ITI Limited	20230821	113.35	114.65	112.6	113	323177	113	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230821	7.6	7.6	7.2	7.3	360201	7.3	down	up	incorrect
IVP.NSE	IVP Limited	20230821	138	143.8	138	142.95	6405	142.95	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230821	5190	5200	5178	5200	11	5200	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230821	2142.05	2142.05	2142.05	2142.05	0	2142.05
IWEL.NSE	Inox Wind Energy Limited	20230821	2576.95	2650	2526.1	2595.5	10965	2595.5	up	up	correct
IZMO.NSE	IZMO Limited	20230821	156.35	156.35	150.25	156.35	34383	156.35
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230821	86	93.9	82.55	92.85	24330764	92.85	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20230821	103.8	108.05	102.6	103.15	279937	103.15	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230821	457.6	476	451.05	455.4	46794	455.4	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230821	233	233	221	221.5	223733	221.5	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20230821	213.05	237.7	210.55	233.15	18805899	233.15	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20230821	2.4	2.4	2.4	2.4	0	2.4
JAIPURKURT.NSE	Nandani Creation Limited	20230821	90.95	96	90.2	94.25	66458	94.25	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230821	109.2	110.8	108.9	109.1	979795	109.1	down	down	correct
JASH.NSE	Jash Engineering Limited	20230821	1491.35	1497.45	1443.15	1452.65	11436	1452.65	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20230821	190.5	199.8	184.9	197.75	30325	197.75	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230821	292.1	297.9	291	293.4	43824	293.4	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230821	27.55	27.6	26.2	26.5	273507	26.5	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230821	94.95	101.75	94.95	98.8	380125	98.8	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230821	2669.95	2688	2630	2665.65	29100	2665.65	down	up	incorrect
JBFIND.NSE	JBF Industries Limited	20230821	3.35	3.35	3.35	3.35	108754	3.35
JBMA.NSE	JBM Auto Limited	20230821	1401	1553	1400.35	1537.3	1925537	1537.3	up	down	incorrect
JCHAC.NSE	Johnson Controls	20230821	1268	1324.95	1260	1277.35	73132	1277.35	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230821	71.25	71.25	71.25	71.25	38716	71.25
JHS.NSE	JHS Svendgaard Laboratories Limited	20230821	26.7	26.7	26.7	26.7	107446	26.7
JIKIND.NSE	JIK Industries Limited	20230821	0.65	0.65	0.65	0.65	0	0.65
JINDALPHOT.NSE	Jindal Photo Limited	20230821	334.95	336.5	325.7	326.85	5017	326.85	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230821	635	650.8	635	643.3	19547	643.3	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20230821	320.8	334.35	320	329.55	448400	329.55	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230821	647	655	643.4	653.6	1537449	653.6	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20230821	2.5	2.5	2.5	2.5	0	2.5
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230821	478	484.75	471	475.95	58909	475.95	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230821	399.9	420	371	378.7	3733927	378.7	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230821	32.3	33.9	31.3	33.85	192312	33.85	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230821	54.6	58.8	54.4	58.25	13937059	58.25	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20230821	526.45	526.45	499.25	506.2	19984	506.2	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20230821	3099.15	3105	3061.4	3093.9	115577	3093.9	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20230821	395.5	406	389.7	404.3	177668	404.3	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230821	647.25	662.1	645.05	658.1	151576	658.1	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20230821	370.9	370.9	362.05	366.65	1102937	366.65	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230821	269	275.9	269	270.9	735183	270.9	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230821	70.2	72.7	70.2	71.9	12998	69.9	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20230821	83.1	85.8	78.65	80.7	18400532	80.7	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20230821	1.45	1.45	1.45	1.45	0	1.45
JOCIL.NSE	Jocil Limited	20230821	183.25	187.8	180.6	183.35	8659	183.35	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230821	7.95	8.05	7.8	7.85	4946392	7.85	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20230821	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230821	479.45	479.45	463	463.7	7794	463.7	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230821	7.25	7.4	7.1	7.1	46184044	7.1	down	down	correct
JSL.NSE	Jindal Stainless Limited	20230821	422	422.75	414.1	421.5	282836	421.5	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20230821	362.8	366.45	356.5	361.25	2141566	361.25	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20230821	4450	4450	4411.1	4446.15	289	4446.15	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20230821	793	797.6	787.8	794.75	1033216	794.75	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20230821	134	135.2	130.55	133.7	279431	133.7	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230821	485.55	487.6	478.05	483.5	2341087	483.5	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230821	659.5	670	635.85	660.55	55450	660.55	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230821	440	451.4	435.75	445	215083	445	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230821	436.1	453.2	436.1	443.5	127907	443.5	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230821	450.4	468.15	450.4	466.16	208326	466.16	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20230821	764.95	769.45	758.05	759.85	64633	759.85	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230821	340	347.25	332	334.05	1417044	334.05	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230821	11.2	11.2	11.2	11.2	140670	11.2
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230821	450.1	455.6	444	445.65	49833	445.65	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230821	1474.95	1494.7	1461.75	1489.9	79820	1489.9	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230821	205.75	205.75	199.75	200.45	23331	200.45	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230821	274.95	283.85	270	283.85	5105	283.85	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230821	216	227	210.6	219.85	4994560	219.85	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230821	203	210	203	208.35	32979	208.35	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20230821	284	292	281.05	290.5	22081	290.5	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20230821	7.15	7.3	7	7.1	94335	7.1	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230821	117.05	118.65	116.45	118.1	50540	118.1	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230821	123.55	124.65	118.7	119.9	31723	119.9	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230821	330.95	330.95	325.1	325.95	273125	325.95	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230821	160.25	164	158.1	163.25	7312	163.25	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20230821	42.4	43	40.6	41.9	6807	41.9	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230821	116.75	121.5	115.6	120.75	2444557	120.75	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230821	4.75	4.85	4.7	4.8	15407	4.8	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230821	8.25	8.4	7.9	8.25	29400	8.25
KAYA.NSE	Kaya Limited	20230821	363.3	386	363.3	378.5	40022	378.5	up	up	correct
KCP.NSE	The KCP Limited	20230821	115.2	117.45	114.8	115.6	161750	115.6	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230821	31.6	31.7	30.85	31.25	551176	31.25	down	up	incorrect
KDDL.NSE	KDDL Limited	20230821	1958	1968	1882.05	1918	25541	1918	down	up	incorrect
KEC.NSE	KEC International Limited	20230821	659	674.9	647.3	652.2	1968125	652.2	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230821	109	111	107.05	109.05	237396	109.05	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230821	72.6	72.6	66.1	72.6	67682	72.6
KEI.NSE	KEI Industries Limited	20230821	2485.15	2529	2474.6	2522.9	441391	2522.9	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230821	79.75	81.55	79.15	80	627305	80	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20230821	2680.5	2730	2655	2710	4255	2710	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230821	398.1	405	385	395.4	621318	395.4	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230821	86.1	89.5	85.65	89.5	1143626	89.5	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20230821	106.95	106.95	101.6	102.15	3539	102.15	down	down	correct
KHADIM.NSE	Khadim India Limited	20230821	273.15	286	266.7	277.4	512105	277.4	up	down	incorrect
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230821	62.75	62.75	61.7	61.85	110716	61.85	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230821	56.5	57.9	55	56.05	4528	56.05	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20230821	28.4	28.4	26.5	27.65	6521	27.65	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230821	2382.15	2529	2341	2492.1	13495	2492.1	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230821	181.15	184.8	181.15	181.15	3140	181.15
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230821	1945	1948	1910.45	1924.35	51503	1924.35	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230821	2235	2281	2203.3	2217.3	9899	2217.3	down	down	correct
KIOCL.NSE	KIOCL Limited	20230821	223	234.5	220.25	225.1	433519	225.1	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230821	278.35	279.75	270.15	271	127559	271	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230821	466.35	480.55	466.35	475.65	82590	475.65	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230821	812.25	822.6	765.5	797.15	288976	797.15	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230821	520	528.6	475.05	478.8	1864780	478.8	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230821	3574.1	3584	3509	3570.55	2086	3570.55	down	down	correct
KITEX.NSE	Kitex Garments Limited	20230821	184	184	178	179.8	120664	179.8	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230821	712.05	719	699.75	714	40286	714	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230821	31.05	31.65	30.45	31.3	498911	31.3	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20230821	246.3	257.9	245	255.5	1128111	255.5	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230821	146	148	143.25	145.15	85696	145.15	down	down	correct
KOLTEPATIL.NSE	Kolte	20230821	445	447.65	430.05	438.45	126509	438.45	down	down	correct
KOPRAN.NSE	Kopran Limited	20230821	164.4	181.6	164.15	180.35	1363032	180.35	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230821	1751	1772.6	1748.85	1760.35	3955468	1760.35	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230821	447.5	449.75	447.33	449.11	2815	449.11	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230821	49.91	50.19	49.71	49.78	141418	49.78	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230821	32.57	32.57	32	32.22	80938	32.22	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230821	207.62	209.68	207.48	208.2	24387	208.2	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230821	112.7	112.86	111.16	112.82	11102	112.82	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230821	459.6	464.4	453.05	454.73	10831	454.73	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230821	61.9	62.35	56.65	57.45	1188720	57.45	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230821	107.8	110.8	103.65	104.8	169898	104.8	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230821	129.05	130.2	124.15	125.3	53730	125.3	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20230821	1157.95	1158.4	1126	1131.4	841533	1131.4	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230821	692.6	722	690	703.2	2091927	703.2	up	up	correct
KRBL.NSE	KRBL Limited	20230821	403	404.7	400.1	403.8	310474	402.82	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230821	79.4	82.05	77.1	79.3	18363	79.3	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20230821	2.1	2.1	2.1	2.1	11468	2.1
KRISHANA.NSE	Krishana Phoschem Limited	20230821	447.95	447.95	436.5	437.3	37317	437.3	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230821	530.85	573	530.85	568.45	543075	568.45	up	down	incorrect
KSB.NSE	KSB Limited	20230821	2740	2760	2591.15	2631.15	62343	2631.15	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20230821	549	562.15	535.4	543.7	116110	543.7	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20230821	479.95	509.7	475	505.45	505881	505.45	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230821	228.85	234.6	228.25	228.9	2971688	223.9	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230821	199.45	204	197.55	202.25	227973	202.25	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230821	118	120.55	116.5	120.05	5942622	120.05	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230821	4.75	4.75	4.75	4.75	126	4.75
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230821	2238.95	2274.3	2221.75	2271.05	92913	2271.05	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230821	149.1	152	144.7	147.7	7404	147.7	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230821	446.5	449.55	437.1	445.65	107688	445.65	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20230821	24.4	25	23.8	24.05	72601	24.05	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20230821	383.5	390.5	381.75	388.75	1399713	388.75	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230821	12990	13132.45	12920	13079.3	2482	13079.3	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230821	103.75	106.45	102.65	105.2	28654441	105.2	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230821	132.6	162.35	132.6	157.45	136091	157.45	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230821	986.1	1010	976.25	1000.15	86695	1000.15	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230821	8.55	8.9	8.45	8.75	128424	8.75	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20230821	13.85	14.25	13.25	13.55	530092	13.55	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230821	235.65	242	234.25	237.9	168849	237.9	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230821	413	422.9	411.45	420.55	2331512	420.55	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230821	24.14	25.25	23.66	24.71	77202	24.71	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20230821	210.52	211.2	209.32	211.17	316	211.17	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20230821	715	720	705.29	718.99	136	718.99	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230821	209.4	209.4	204.85	207.73	94	207.73	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230821	273	285	272	283.2	184120	283.2	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230821	463.75	477	461.45	471.3	73005	471.3	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20230821	5031.15	5299.8	4999.9	5248.35	81530	5248.35	up	down	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230821	1000	1000.01	999.99	999.99	1816763	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230821	1002	1005	999.99	1000	311444	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230821	696.05	724.9	690.15	703.95	685085	703.95	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230821	184.6	186.7	182.5	183.3	18461	183.3	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230821	84.8	85.4	82	84.25	25714	84.25	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20230821	133.25	136.95	133.25	135.65	24217	135.65	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20230821	5.9	6	5.85	5.9	31288	5.9
LSIL.NSE	Lloyds Steels Industries Limited	20230821	42.85	43.5	40.7	40.7	3807816	40.7	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230821	2641.85	2666.6	2623.45	2662.25	1376318	2662.25	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20230821	4270	4399	4257.65	4344.75	393586	4344.75	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20230821	2166.9	2181.65	2138.05	2149.1	7939	2149.1	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230821	394	396.45	385.25	388.75	180146	388.75	down	down	correct
LUPIN.NSE	Lupin Limited	20230821	1066	1090	1064.25	1086.35	1497826	1086.35	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20230821	1491.9	1499	1476.8	1493.75	20945	1493.75	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20230821	255.95	258.9	254	254.5	339877	254.5	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230821	118	121.95	117.05	117.4	210533	117.4	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230821	6.1	6.15	5.75	5.9	101083	5.9	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20230821	1546	1552.65	1531.75	1538.55	1487526	1538.55	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230821	275	278.55	274	277.45	1839863	277.45	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20230821	69.85	69.85	69.85	69.85	12837	69.85
MACPOWER.NSE	Macpower CNC Machines Limited	20230821	248.9	252.9	238.15	244.9	221207	244.9	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230821	44.2	44.2	42.5	42.55	9111	42.55	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20230821	5.6	5.6	5.3	5.45	32180	5.45	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20230821	72.95	73.2	71.9	72.35	148139	72.35	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230821	31.13	31.44	31.13	31.35	165613	31.35	up	up	correct
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230821	60.64	60.98	60.21	60.79	415561	60.79	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230821	20.4	20.4	19.78	19.9	118640	19.9	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230821	467.5	479.75	465.05	474.35	9149	474.35	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20230821	35.05	35.5	35	35.05	26371	35.05
MAHABANK.NSE	Bank of Maharashtra	20230821	38.65	39.05	38.1	38.25	25559962	38.25	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230821	146	146.45	139	140.05	10652	140.05	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230821	66.95	66.95	64.8	66.5	1781	66.5	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230821	124.2	127.95	124	125.2	103758	125.2	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230821	76.5	76.5	73.55	73.7	6108	73.7	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230821	506.9	518.55	506.9	510.35	89317	510.35	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230821	374.8	385	374.8	377.7	279113	377.7	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230821	5998	6060.6	5990	6049.35	4443	6049.35	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230821	475.55	488.2	475	486.5	179668	486.5	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230821	1029	1032.45	1015.05	1018.65	19737	1018.65	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230821	34.1	36.9	34.05	36.3	328058	36.3	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230821	209.75	209.75	203.28	203.78	90809	203.78	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230821	25.15	25.5	24.2	24.6	75126	24.55	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230821	17.1	20	17.1	19.55	481257	19.52	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20230821	133.45	134	130.1	131.2	424004	131.2	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20230821	45	47	44.5	46.35	120568	46.35	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230821	61.9	64.95	61.7	63.5	543999	63.5	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230821	147.5	148.2	146.3	147.1	4521572	146.3	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230821	106	106	103.7	103.95	29509	103.95	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230821	104.95	106.5	104.15	106.15	290806	106.15	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20230821	337.05	347	326.5	329.5	137342	329.5	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230821	144.7	145.65	139.75	143.05	216887	143.05	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20230821	141.2	141.85	137.25	138.05	1875294	138.05	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20230821	18.55	18.95	18.3	18.45	37892	18.45	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230821	443.25	446.09	442.89	444.64	2211	444.64	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20230821	52.95	53.9	51.35	53.55	32434	53.55	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230821	365	372.25	362.55	368.25	137190	368.25	up	up	correct
MARICO.NSE	Marico Limited	20230821	550.7	557.1	546.05	554.95	1353123	554.95	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20230821	66	67.35	62.5	65	227567	65	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20230821	112.2	114.2	108.8	109.7	2602025	109.7	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230821	9455.55	9469	9413.25	9438.8	375347	9438.8	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230821	835	849.95	816.45	824.75	53380	824.75	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20230821	56	56	56	56	40	56
MASTEK.NSE	Mastek Limited	20230821	2113.3	2120.7	2075.6	2100.95	60578	2100.95	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20230821	624	661.95	624	639.9	34529	639.9	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230821	100.1	100.2	98.55	99.5	138726	99.5	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230821	530.8	554.8	530	551	1896773	551	up	down	incorrect
MAXIND.NSE	Max India Limited	20230821	161.7	164.7	157.2	158.9	143175	158.9	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230821	542.75	562.5	535.05	538.4	441682	536.47	down	down	correct
MAZDA.NSE	Mazda Limited	20230821	913.9	913.9	890	901.15	2491	901.15	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230821	1881	1926.05	1850	1868.1	1250056	1868.1	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230821	640	646.85	635.1	638.2	21916	638.2	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230821	4.3	4.3	4.3	4.3	0	4.3
MBLINFRA.NSE	MBL Infrastructures Limited	20230821	23	23	22.5	23	70628	23
MCDHOLDING.NSE	McDowell Holdings Limited	20230821	68.75	68.75	68.75	68.75	0	68.75
MCDOWELL.NSE	N	20230821	1000	1006.85	988.85	1002.5	516608	1002.5	up	up	correct
MCL.NSE	Madhav Copper Limited	20230821	30.75	31.6	30.75	31.6	24293	31.6	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230821	19.15	19.3	18.15	18.55	421633	18.55	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20230821	1558.1	1566.75	1538	1549.65	150707	1549.65	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20230821	52	54	50.2	51.8	778108	51.8	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20230821	1.95	1.95	1.85	1.95	1269	1.95
MENONBE.NSE	Menon Bearings Limited	20230821	133.4	136.7	131.8	134.15	102618	134.15	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230821	11.35	11.65	11.1	11.25	282348	11.25	down	down	correct
MERCATOR.NSE	Mercator Limited	20230821	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20230821	3.25	3.25	3.05	3.25	12139	3.25
METROPOLIS.NSE	Metropolis Healthcare Limited	20230821	1353.05	1374.85	1315	1348.25	468630	1348.25	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20230821	890	906.65	886.05	895.4	36022	895.4	up	up	correct
MFSL.NSE	Max Financial Services Limited	20230821	874.4	879.65	866.7	873.35	736696	873.35	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230821	19.7	19.7	18	19.5	221781	19.5	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20230821	986.95	996.95	981	993.45	284974	993.45	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230821	363.75	373	357.85	370.85	606384	370.85	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230821	391.65	399	384	391.95	1413930	391.95	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20230821	316.5	322	312	313.95	1080275	313.95	down	down	correct
MINDSPACE.NSE	RR	20230821	310.4	311.8	305.6	307.65	76637	307.65	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20230821	133.25	135	133	133.25	1604	133.25
MIRCELECTR.NSE	MIRC Electronics Limited	20230821	20.15	20.15	20.15	20.15	39869	20.15
MIRZAINT.NSE	Mirza International Limited	20230821	42.3	44.4	42.15	44.4	304632	44.4	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230821	16	16	15.2	15.9	68865	15.9	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20230821	921.8	944	918	935.25	32977	935.25	up	up	correct
MMP.NSE	MMP Industries Limited	20230821	207	207	200	202	20659	202	down	down	correct
MMTC.NSE	MMTC Limited	20230821	38.05	39.3	38	38.55	2225202	38.55	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230821	74	74	72	72.35	3187	72.35	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230821	52.41	52.49	52.38	52.49	1810	52.49	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20230821	14.65	15.55	14.65	14.9	18970	14.9	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20230821	4.6	4.6	4.6	4.6	0	4.6
MOIL.NSE	MOIL Limited	20230821	206.65	212	206.15	209.2	384114	209.2	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20230821	13.15	13.5	13.15	13.3	112423	13.3	up	up	correct
MOL.NSE	Meghmani Organics Limited	20230821	78	80	77.1	78.75	503419	78.75	up	down	incorrect
MOLDTECH.NSE	Mold	20230821	318.1	335.25	318.1	326.4	113620	326.4	up	up	correct
MOLDTKPAC.NSE	Mold	20230821	972.5	983.85	946.05	951.6	36586	951.6	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230821	41.45	41.45	39.1	40.63	86234	40.63	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230821	195.56	201.1	195.31	196.85	2665	196.85	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230821	122.35	122.35	118.26	119.91	419135	119.91	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230821	758.7	764	753.4	761.65	40255	742.01	up	down	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20230821	18.7	21.1	18.3	20.6	523629	20.6	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230821	37.15	37.75	36.6	37.05	3658937	37.05	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230821	907.4	924.8	897.85	914	139741	914	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230821	40.4	40.75	38.3	39.75	15157	39.75	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20230821	2292	2365.5	2221	2316.9	701721	2316.9	up	up	correct
MPSLTD.NSE	MPS Limited	20230821	1512.9	1649	1489.55	1616.45	122471	1616.45	up	up	correct
MRF.NSE	MRF Limited	20230821	108500	108599.95	107568.1	107798.45	6810	107798.45	down	up	incorrect
MRO.NSE	TEK	20230821	59.7	59.7	57.1	58.15	11404	58.15	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230821	86.45	92.4	86	91.9	28204964	91.9	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20230821	13.1	13.1	13.1	13.1	496764	13.1
MSTCLTD.NSE	MSTC Limited	20230821	383.3	392	376	380.7	497901	380.7	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20230821	2230	2240.75	2120	2136.65	437246	2136.65	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230821	4.3	4.3	4.05	4.15	24631	4.15	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230821	20.65	20.85	20.1	20.45	1006779	20.45	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20230821	159.5	159.95	156	156.7	138859	156.7	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230821	60	60.6	55.5	56.75	191485	56.75	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20230821	59.5	60	59.25	59.35	140694	57.5	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230821	142	142.6	138.65	139.05	53247	139.05	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230821	39.45	40.9	39.05	39.55	16092	39.55	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230821	349.45	383	346.8	376.35	542475	376.35	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230821	1229.65	1266.05	1225	1261.75	312173	1261.75	up	up	correct
NACLIND.NSE	NACL Industries Limited	20230821	79.8	80.3	78.95	79.3	131391	79.3	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230821	9.15	9.15	9.15	9.15	276571	9.15
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230821	17.85	17.85	16.65	17.15	2502	17.15	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230821	43.8	44	42	43	4440	43	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230821	279.45	286.85	277.5	278.6	5100	278.6	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230821	109	114	108	112.55	50757	112.55	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20230821	240.15	243.85	234	239.6	31996	239.6	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230821	255.05	261	254	258.2	60870	258.2	up	down	incorrect
NAM.NSE	INDIA	20230821	311	315.8	310.5	314.95	262822	314.95	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230821	869	876	860	861.5	566804	854.5	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230821	214.5	217.75	211.85	214.15	84679	214.15	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20230821	87.6	88.45	86.9	87.95	5338585	87.95	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20230821	4208	4219.15	4166.05	4187	211267	4187	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230821	4400	4487.15	4385.1	4462.65	82346	4462.65	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230821	59.8	59.9	59	59.15	243129	59.15	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230821	157.35	159	152.8	154.35	710649	154.35	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20230821	695.4	705.4	692.8	695.4	247373	695.4
NBCC.NSE	NBCC (India) Limited	20230821	47.35	48.5	47.05	47.45	6945084	47.45	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230821	1558	1703	1558	1657.3	816	1657.3	up	up	correct
NCC.NSE	NCC Limited	20230821	152.2	153.25	149.4	149.95	1880943	147.8	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230821	220.95	226.85	220	222.8	234089	222.8	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230821	1628	1628	1501	1520.25	584	1520.25	down	down	correct
NDL.NSE	Nandan Denim Limited	20230821	19.2	20.1	19.2	19.85	266462	19.85	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230821	450	468.45	446	461.9	8185	461.9	up	up	correct
NDTV.NSE	New Delhi Television Limited	20230821	225.35	230	224	227.8	411295	227.8	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230821	19.5	19.5	19.2	19.25	39844	19.25	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230821	24.2	24.8	24	24.6	279027	24.6	up	up	correct
NELCAST.NSE	Nelcast Limited	20230821	121.25	124	120.2	123.4	335605	123.4	up	up	correct
NELCO.NSE	Nelco Limited	20230821	800	803.8	787.75	790.85	52716	790.85	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230821	1568.05	1582.85	1555.3	1579.95	11544	1576.91	up	up	correct
NESCO.NSE	Nesco Limited	20230821	664	678.1	664	669.05	33132	669.05	up	up	correct
NETF.NSE	Tata Mutual Fund	20230821	209	209	200.6	206.82	2217	206.82	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230821	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230821	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230821	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230821	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20230821	63.85	64.4	62.9	63.7	2340975	63.7	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230821	3789	3971.1	3750	3923.1	42298	3923.1	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230821	915.5	920.5	899.9	915.1	128413	915.1	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230821	5.1	5.15	4.8	4.85	33212	4.85	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20230821	66.1	66.45	65.8	65.95	707756	65.95	down	up	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20230821	43.6	44.95	42.55	44.5	6960	44.5	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20230821	1000	1000	985.05	994.3	120949	994.3	down	down	correct
NHPC.NSE	NHPC Limited	20230821	49.85	50.25	49.7	50.1	5578827	50.1	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20230821	125.15	125.15	123.35	123.85	251363	123.85	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230821	22.4	22.4	22.4	22.4	21370	22.4
NIFTYBEES.NSE	Nippon India Mutual Fund	20230821	213.69	213.98	212	213.5	2977924	213.5	down	down	correct
NIITLTD.NSE	NIIT Limited	20230821	80.1	80.75	78.6	80.05	509900	80.05	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230821	5.7	5.7	5.45	5.45	509385	5.45	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20230821	3.2	3.2	3	3.05	192533	3.05	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20230821	2370.05	2388.3	2330.8	2367.3	13055	2367.3	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20230821	411	414.95	407.55	413.4	2809	413.4	up	down	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20230821	36.7	37.5	34.75	35.6	54125	35.6	down	down	correct
NITCO.NSE	NITCO Limited	20230821	17.95	17.95	17.3	17.45	114759	17.45	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20230821	1.85	1.85	1.85	1.85	0	1.85
NITINSPIN.NSE	Nitin Spinners Limited	20230821	245.95	257.2	244	253.45	214172	253.45	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230821	101.9	101.9	98.05	101.45	6384	101.45	down	down	correct
NKIND.NSE	N.K Industries Limited	20230821	39	40.2	37.55	38.95	1867	38.95	down	down	correct
NLCINDIA.NSE	NLC India Limited	20230821	124.9	127.65	123.6	125.05	1511935	125.05	up	up	correct
NMDC.NSE	NMDC Limited	20230821	116	118.8	115.35	118.5	12936523	118.5	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20230821	224.2	226.15	222.5	223.25	391593	223.25	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230821	7	7.3	6.9	7	505350	7
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230821	7.95	7.95	7.3	7.85	6462	7.85	down	down	correct
NOVARTIND.NSE	Novartis India Limited	20230821	708	717.35	701.65	714.45	13062	714.45	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20230821	235.65	235.65	230.45	232.53	346	232.53	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230821	320.15	324.95	310	311.2	40799	311.2	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20230821	226.5	232.9	221.95	225.3	275791	225.3	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20230821	2532.05	2599.9	2532	2561.95	2351	2561.95	up	up	correct
NTL.NSE	Neueon Towers Limited	20230821	3.2	3.2	3.2	3.2	0	3.2
NTPC.NSE	NTPC Limited	20230821	217.2	219.55	215.7	218.8	13336739	218.8	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230821	1022	1036.95	1005	1019.85	49161	1019.85	down	down	correct
NURECA.NSE	Nureca Limited	20230821	321.3	325.95	321.3	322.1	9291	322.1	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230821	334	349.9	330.75	340.1	1423332	340.1	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20230821	368.2	405	368.2	403.85	90998	403.85	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230821	1072.65	1082.4	1065.15	1078.25	504800	1078.25	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230821	849.8	909	843	894.8	131873	894.8	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230821	4000	4044	3980.1	3998	39955	3998	down	down	correct
OIL.NSE	Oil India Limited	20230821	289.5	293	288.25	291	932626	285.47	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230821	19.35	19.45	18.05	19.45	59187	19.45	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20230821	1194.95	1247	1194	1229	1240706	1229	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230821	55.7	55.7	53.25	54.05	30639	54.05	down	down	correct
OMAXE.NSE	Omaxe Limited	20230821	48.25	51.5	47.95	50.55	681077	50.55	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20230821	54.95	54.95	54.95	54.95	31806	54.95
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230821	9.35	9.35	9.35	9.35	8087	9.35
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230821	11.9	13.3	11.25	13	577723	13	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230821	26.4	26.4	26.4	26.4	328083	26.4
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230821	175.3	176.3	174.3	176.05	3599820	176.05	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20230821	100.35	106.65	100.1	104.95	2206708	104.95	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230821	569	579.95	565	566.15	62439	566.15	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230821	253.2	257.95	251.45	253	230577	253	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230821	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230821	173.3	173.3	165	169.45	7390	169.45	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230821	538	564.05	537.5	555.75	29997	555.75	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230821	23.7	24	23.6	23.6	42865	23.6	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230821	32.4	32.9	31.55	32.65	46077	32.65	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230821	7.25	7.35	7	7.3	96408	7.3	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20230821	465.35	475	463.55	467.9	8739	467.9	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20230821	188.9	190.9	184.9	187.6	1247061	187.6	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20230821	238.75	240.45	236.05	238.65	458738	238.65	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230821	84.4	84.75	82.1	82.6	314648	82.6	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20230821	67.85	68.9	67.5	67.65	3452	67.65	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230821	49.55	51.2	48.8	49.95	4791454	49.95	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230821	4100	4118.15	4022.25	4042.2	8334	4042.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230821	0.9	0.9	0.8	0.8	6779	0.8	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20230821	19.9	19.9	19.3	19.3	3947	19.3	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230821	29.2	30.25	29.15	29.35	120764	29.35	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20230821	40300	40696	40106.75	40624.9	10388	40624.9	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20230821	62.45	62.6	60.85	61.8	596883	61.8	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230821	102.5	103.75	101.3	101.65	6217	101.65	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230821	152.8	168.8	150.5	154.45	263269	154.45	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230821	128.4	135	127.1	132.85	121472	132.85	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20230821	84.95	86.9	80.8	81.05	10124	81.05	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20230821	287.05	291.15	284.2	286.55	119414	281.55	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230821	188.3	194	186	192.7	7947	192.7	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20230821	52.1	56.1	51.2	56	3517594	56	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230821	169.05	170	166.05	167.25	902938	167.25	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230821	7.7	9.05	7.7	9	4532291	9	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20230821	55	57.25	54.2	56	10199633	56	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230821	17.1	17.5	16.45	17	162254	17	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230821	27.15	27.15	26.35	26.4	1249486	26.4	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230821	50	50.65	48	48.9	525446	48.9	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230821	2.7	2.9	2.7	2.9	1063	2.9	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20230821	22.6	22.85	21.8	22.15	28518	22.15	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230821	1065.95	1080.4	1061.7	1067.05	1710000	1067.05	up	up	correct
PENIND.NSE	Pennar Industries Limited	20230821	96	111.05	94.6	108.9	15672399	108.9	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230821	37.9	37.9	35.5	36.4	893789	36.4	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230821	4884	5032.85	4853.95	5010.7	423595	5010.7	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230821	219.2	222.15	218.8	221.65	1109009	221.65	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230821	269.7	271.95	266.6	270.05	11693150	270.05	up	up	correct
PFIZER.NSE	Pfizer Limited	20230821	3914.45	3938	3871.05	3890.75	14688	3890.75	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230821	91.9	92.75	90.6	91	114326	91	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230821	27.1	28.5	26.35	27.9	4409471	27.9	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20230821	1643.9	1643.9	1582.35	1612.85	51025	1612.85	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230821	15429.05	15553.65	15324.15	15387.8	2112	15387.8	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20230821	5210	5448	5210	5414.85	10004	5414.85	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20230821	724.9	730	701.1	708.25	23004	708.25	down	down	correct
PGINVIT.NSE	IV	20230821	112.1	112.73	111.9	112.02	365213	112.02	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230821	1748.55	1763.05	1740	1757.35	89258	1757.35	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230821	2477.45	2493.25	2472.3	2486.75	272682	2486.75	up	up	correct
PIIND.NSE	PI Industries Limited	20230821	3760.2	3765	3725.25	3731.3	152487	3731.3	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230821	2039	2039	1993.55	2002.3	3792	2002.3	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230821	10	10.3	9.85	10.3	1572178	10.3	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230821	47.6	51.95	46.8	51.6	678987	51.6	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20230821	499.1	531.55	491.95	527.55	412083	527.55	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230821	275.9	275.9	265	270	1602	270	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230821	225.05	225.4	221.3	223.3	12128	223.3	down	down	correct
PNB.NSE	Punjab National Bank	20230821	63	63.05	62.15	62.35	22537361	62.35	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230821	62.5	62.8	62	62.15	255952	62.15	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20230821	670	688	654	657.9	2734618	657.9	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20230821	38.5	39.85	36.35	36.8	87953	36.8	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20230821	324.2	329	323.95	327.05	259176	327.05	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230821	88.75	92	88.75	89.5	2021	89.5	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230821	327.2	334.2	325.55	327.65	4738	327.65	up	up	correct
POKARNA.NSE	Pokarna Limited	20230821	452.95	482.4	442.45	480.9	408361	480.9	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20230821	4784.95	4860	4751.1	4850.1	329531	4850.1	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230821	1330	1453.85	1321.05	1428.9	352981	1428.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230821	1120	1134.1	1111	1116.4	79564	1116.4	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230821	393.8	397.6	388.95	392.75	24608	392.75	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230821	421.95	428	416.8	420.4	1580915	420.4	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230821	242.3	247.7	241.7	247.2	6847145	247.2	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230821	4274.7	4420	4207.2	4385.3	16967	4385.3	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20230821	3900.1	3955	3866.1	3907.1	35286	3907.1	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20230821	217.95	222.8	211.4	213.15	73439	213.15	down	down	correct
PPL.NSE	Prakash Pipes Limited	20230821	262.35	285	262.35	281.4	247122	281.4	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230821	14.3	15.3	14.15	15	607027	15	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20230821	480	504.8	478.05	498.9	4132643	498.9	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20230821	90.45	99.25	90.4	96.7	4096055	96.7	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230821	6.35	6.35	5.75	5.9	1499981	5.9	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20230821	21.6	21.6	21.6	21.6	5553	21.6
PRECAM.NSE	Precision Camshafts Limited	20230821	237.5	248.8	235	236.9	169760	236.9	down	down	correct
PRECOT.NSE	Precot Limited	20230821	168.95	184.45	165.1	183.1	16634	183.1	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20230821	90.45	91.9	89.3	90.65	284754	90.65	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230821	1072.2	1132.45	1071.95	1131.7	123851	1131.7	up	up	correct
PREMIER.NSE	Premier Limited	20230821	2.15	2.15	2.05	2.05	4727	2.05	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230821	130	130	119.25	122.25	41647	122.25	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20230821	217	217.05	208.55	217.05	23738	217.05	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230821	555.45	564.8	554.2	557.8	217091	557.8	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20230821	315	315.4	307.1	311.35	331277	311.35	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20230821	144.75	147.5	143.2	147.15	238912	147.15	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230821	678	694.95	678	689.5	122511	689.5	up	down	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230821	21.5	22.2	20.8	21.75	302119	21.75	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230821	1064	1064.9	1034	1061.65	12692	1061.65	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230821	30.2	30.25	28.75	29.55	703927	29.55	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230821	128.5	131.45	127.2	127.85	260336	127.85	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230821	36.2	36.8	35.2	35.8	4193021	35.8	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20230821	790	807.65	790	794.45	59709	794.45	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230821	51.5	51.53	50.75	50.85	1602952	50.85	down	down	correct
PTC.NSE	PTC India Limited	20230821	124.3	128.25	122.6	126.1	2135255	126.1	up	up	correct
PTL.NSE	PTL Enterprises Limited	20230821	33.15	34	33.15	33.3	117760	33.3	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230821	1150	1159.7	1106.35	1149.5	35129	1149.5	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230821	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230821	102	102.35	100.3	100.9	145114	100.9	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230821	49.41	49.55	49.4	49.44	17672	49.44	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20230821	2070	2073.99	2061.99	2067.65	1753	2067.65	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20230821	407	407	397.7	400	126983	400	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230821	183.15	186	181	181.6	154834	181.6	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230821	1	1.05	0.95	1.05	29276	1.05	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20230821	1.7	1.7	1.65	1.65	33680	1.65	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20230821	1284	1318.95	1248.65	1259.9	134878	1259.9	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230821	13.7	13.8	13.15	13.3	184847	13.3	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230821	169.2	174.5	168.25	169	2619448	167.94	down	down	correct
RAIN.NSE	Rain Industries Limited	20230821	155	158.4	154.4	157.55	897656	157.55	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230821	551.3	560	526.6	530.55	3393348	530.55	down	up	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20230821	9.05	9.05	8.8	8.85	124181	8.85	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230821	724.5	730	718	720.8	38066	720.8	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230821	52.45	53.45	51.1	53.05	104794	53.05	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20230821	48	48	45.6	46.8	24158	46.8	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230821	4.2	4.2	4.2	4.2	300	4.2
RALLIS.NSE	Rallis India Limited	20230821	217.75	219.25	214.05	214.8	359838	214.8	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230821	13.25	13.4	13	13.1	38510	13.1	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230821	38.2	39.5	37.8	38	3931230	38	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230821	852.1	862	845.45	856.65	171713	856.65	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20230821	171.5	175.55	169.95	172.35	76237	172.35	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20230821	288.05	289.45	282	285.85	79430	285.85	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230821	512.6	516.5	498.6	512.35	146792	512.35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20230821	24.3	25.1	23.9	24.8	2437468	24.8	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230821	301	306.45	295.5	302.25	6772	302.25	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230821	1002.95	1002.95	980	995.1	14022	995.1	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230821	2608.75	2608.75	2544.1	2579.2	35680	2579.2	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20230821	1950.05	1974.9	1947	1952.1	67767	1952.1	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20230821	776.7	789	768.45	782.4	14476	782.4	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20230821	216.7	219.85	215.2	218.6	5762365	218.6	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230821	109.5	109.95	108.3	108.6	1378273	108.6	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20230821	1.25	1.3	1.2	1.3	3121976	1.3	up	up	correct
RECLTD.NSE	REC Limited	20230821	235.75	240.55	231.45	238.9	18895677	238.9	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20230821	155.15	155.75	152.55	153.1	1134786	153.1	down	down	correct
REFEX.NSE	Refex Industries Limited	20230821	698	729.9	696	712.4	277747	712.4	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230821	24.45	24.45	24.45	24.45	4894	24.45
RELAXO.NSE	Relaxo Footwears Limited	20230821	935	944.8	926.5	929.95	87845	929.95	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230821	8.75	8.8	8.75	8.75	340726	8.75
RELIANCE.NSE	Reliance Industries Limited	20230821	2539.95	2555.45	2515.65	2520	4610873	2520	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230821	225	227	220.05	223.4	1152438	223.4	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230821	162.4	163.55	160.75	162.35	990768	162.35	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20230821	381	389.5	361.25	385.1	6309	385.1	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230821	44.8	45.45	44.55	45.05	6111662	45.05	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230821	375	406.95	373.7	402.5	931608	402.5	up	down	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20230821	178.5	194.45	178	185.25	45373	185.25	up	down	incorrect
REPRO.NSE	Repro India Limited	20230821	839.3	870.75	839.3	870.75	152904	870.75	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20230821	229.9	235	224.05	226.2	382200	226.2	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20230821	1620	1634.9	1553.5	1610.55	1994	1610.55	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20230821	98.2	98.85	96.7	97.05	87760	97.05	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20230821	1.9	1.9	1.85	1.9	7600543	1.9
RHIM.NSE	RHI Magnesita India Limited	20230821	711.3	728.8	707.1	710.85	430248	710.85	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230821	85.4	86.35	82.4	82.95	1258563	82.95	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230821	1012.9	1066.3	1010.5	1052	1630943	1052	up	up	correct
RITES.NSE	RITES Limited	20230821	452.65	476	448.1	473.35	1598641	473.35	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230821	16.55	16.55	16.55	16.55	50782	16.55
RKEC.NSE	RKEC Projects Limited	20230821	61.3	61.3	60	60.7	97895	60.7	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20230821	606.4	649.9	606.4	649.25	1416354	649.25	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230821	1.55	1.55	1.55	1.55	32881	1.55
RML.NSE	Rane (Madras) Limited	20230821	619.2	652	614.1	647.85	41357	647.85	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230821	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20230821	292.6	296.7	286	286.75	54031	286.75	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230821	2235	2240.9	2170.7	2210.4	22195	2210.4	down	down	correct
ROLLT.NSE	Rollatainers Limited	20230821	1.2	1.2	1.15	1.2	357565	1.2
ROLTA.NSE	Rolta India Limited	20230821	2.3	2.3	2.3	2.3	200317	2.3
ROML.NSE	Raj Oil Mills Limited	20230821	42.4	42.6	40.4	42.05	7872	42.05	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20230821	816.9	829	804.05	809.55	44474	809.55	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20230821	418	432.95	418	428.7	28077	428.7	up	up	correct
ROUTE.NSE	Route Mobile Limited	20230821	1560	1560	1532	1535.2	229018	1535.2	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20230821	1177.3	1212	1168.7	1190.9	38845	1190.9	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230821	16.5	16.65	16.25	16.35	47479520	16.35	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230821	64.3	65.05	63.5	64.55	237452	64.55	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230821	618	623.7	605.9	618.15	79420	618.15	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230821	50.8	51.8	48.35	48.6	90164	48.6	down	down	correct
RSWM.NSE	RSWM Limited	20230821	188.9	192.95	188.9	192.2	52541	192.2	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20230821	510	510	497	502.95	127516	502.95	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230821	50.35	50.9	49.3	50.5	1858778	50.5	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230821	4.8	4.85	4.7	4.75	18343815	4.75	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230821	240.7	247.2	240	243.05	90801	243.05	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230821	9.05	9.05	8.85	9	84744	9	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230821	130.5	130.95	128.9	129.25	226432	129.25	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20230821	260	263.9	258.05	259.6	147870	259.6	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230821	26.9	30.8	26.6	29.3	782746	29.3	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230821	123.25	125.2	122.8	124.5	12614724	124.5	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230821	63	65.7	61.05	64.5	2317	64.5	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230821	3.35	3.35	3.35	3.35	100	3.35
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230821	1.45	1.45	1.4	1.4	3590	1.4	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20230821	12.8	12.8	12.8	12.8	159173	12.8
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230821	4.45	4.45	4.45	4.45	29636	4.45
SAFARI.NSE	Safari Industries (India) Limited	20230821	3500	3600	3465.05	3529.95	169521	3529.95	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230821	22.8	23.2	22.2	22.3	18766	22.3	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230821	231.05	236.45	231.05	234.15	74766	234.15	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20230821	84.4	86.25	84	86.05	11090878	86.05	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20230821	324.85	338.95	324.85	332	35925	332	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20230821	26.5	26.85	25.85	26.05	1162820	26.05	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20230821	344	352.35	331	338.75	432798	338.75	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20230821	15.45	15.8	15	15.05	691062	15.05	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230821	54.75	56.05	54.3	54.55	2524706	54.55	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20230821	270	270	258.3	259	1884	259	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230821	16.5	16.5	15.7	15.9	125009	15.9	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230821	392.9	411.85	392	401.25	271341	399.06	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230821	3.35	3.35	3.05	3.15	71910	3.15	down	down	correct
SANCO.NSE	Sanco Industries Limited	20230821	6.4	6.4	6.4	6.4	2228	6.4
SANDESH.NSE	The Sandesh Limited	20230821	1055.25	1069.95	1030	1034.45	2938	1034.45	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20230821	355.8	360	351.4	354.55	86199	354.55	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230821	310.1	332	310.1	327.75	108573	327.75	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230821	109	109.1	108	108.9	799163	108.9	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230821	616	653.95	614.1	647.3	114420	647.3	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230821	20.8	21.15	20.1	20.3	42122	20.3	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230821	7140	7228	7095	7200.9	10092	7200.9	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230821	0.65	0.65	0.6	0.6	1667310	0.6	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230821	200.75	212.7	200.7	202.35	1494076	202.35	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230821	399.95	403.5	392.1	399.05	182163	399.05	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230821	46.3	46.9	45.75	46.1	71125	46.1	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230821	945.7	946.3	932	938.2	4724	938.2	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230821	320.95	320.95	300.7	305.8	41574	305.8	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20230821	2.45	2.45	2.45	2.45	0	2.45
SATIA.NSE	Satia Industries Limited	20230821	133.3	135.65	128.25	128.75	2390467	127.79	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230821	219.25	219.3	207.95	209	419014	209	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230821	522.7	529.7	501.55	508	467593	508	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230821	842.45	843	832.45	835.55	1520760	835.55	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230821	86.1	86.11	83.41	83.98	3365	83.98	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20230821	323.48	326.98	320.56	324.78	8283	324.78	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20230821	228.38	230.47	228.38	229.88	528	229.88	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230821	173.98	173.98	166.5	167.74	799	167.74	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230821	1282.95	1289.8	1274.3	1278.55	703317	1278.55	down	down	correct
SBIN.NSE	State Bank of India	20230821	572.95	575.55	570.75	571.7	9380810	571.7	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20230821	9.5	9.5	9.45	9.5	70098	9.5
SCHAEFFLER.NSE	Schaeffler India Limited	20230821	2999.7	3004	2935	2954.65	58389	2954.65	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20230821	203.1	204.45	198.45	199.8	46663	199.8	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230821	333	341.15	327.6	330.55	642247	330.55	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230821	118.6	118.6	113.9	115.4	2818886	115.4	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230821	323	323	312.55	316.45	263086	316.45	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20230821	672.05	691	672.05	680.2	10711	679.14	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230821	41.2	42.9	40.9	41.35	22186	41.35	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20230821	346.85	346.85	335.7	339	54013	339	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20230821	16.5	17	16.15	16.8	15850	16.8	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20230821	87.25	89.6	87.25	88.65	936376	88.65	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230821	93.95	93.95	88	88.25	278998	88.25	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230821	282.85	293.45	281	290.3	153142	290.3	up	up	correct
SETCO.NSE	Setco Automotive Limited	20230821	6.85	6.9	6.7	6.8	72709	6.8	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20230821	216.99	217.04	216.51	216.57	662	216.57	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230821	51.46	51.46	51.07	51.1	3322149	51.1	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230821	201.5	203	201.06	202.04	136341	202.04	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230821	443.9	445.46	442.47	444.38	27435	444.38	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20230821	458.14	475	458.14	469.73	24447	469.73	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230821	0.8	0.8	0.8	0.8	126755	0.8
SEYAIND.NSE	Seya Industries Limited	20230821	22.55	23.65	22	22.95	7831	22.95	up	up	correct
SFL.NSE	Sheela Foam Limited	20230821	1094.95	1148.95	1094.95	1111.7	69820	1111.7	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20230821	203.4	206	196	205.1	8914	205.1	up	up	correct
SGL.NSE	STL Global Limited	20230821	13.8	14.9	13.75	14.1	64963	14.1	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20230821	52.25	53.2	50.05	52	18322	52	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230821	704.75	721.95	696.55	706.8	75431	706.8	up	up	correct
SHALBY.NSE	Shalby Limited	20230821	196	199.5	194.3	197.05	1350307	197.05	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20230821	158.15	166	157.95	161	598233	161	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20230821	884	917	883.8	891.7	246065	891.7	up	up	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230821	15.65	16.2	15.65	15.7	10780	15.7	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20230821	452.95	467.1	449.95	454.15	117957	454.15	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230821	419.85	423	418	422.05	67626	422.05	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230821	865	875.95	832.45	841.25	21695	841.25	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230821	1299.5	1305	1276.35	1300.6	107126	1300.6	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230821	431.98	431.98	428	430.22	436	430.22	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230821	143.1	145	142	142.85	15125	142.85	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230821	371.6	377	364.05	368.75	663751	368.75	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230821	28.5	32.05	28.5	31.65	1730766	31.65	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230821	70.2	71.8	69.5	70.75	6059	70.75	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230821	148.95	148.95	142.1	143.6	27751	143.6	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20230821	148.7	151.55	142.45	143.9	1151376	143.9	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230821	799.9	804.95	781.6	795.25	127266	795.25	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230821	46.75	46.75	44.5	44.8	8750	44.8	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230821	95.75	96.8	93.7	94.1	1223306	94.1	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20230821	23669.95	23775	23524.25	23610.2	24001	23610.2	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230821	224	224.45	210	213	205935	213	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20230821	17.45	17.45	17.15	17.45	50385	17.45
SHRENIK.NSE	Shrenik Limited	20230821	0.95	1	0.9	0.95	1609752	0.95
SHREYANIND.NSE	Shreyans Industries Limited	20230821	218.05	219.3	218.05	218.05	5184	218.05
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230821	334	335.9	332.9	334.15	19713	334.15	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230821	1192.7	1210	1133.1	1140.35	27301	1140.35	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230821	18.5	19.4	18.4	19.3	841857	19.3	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230821	463.25	474	462	467.75	546499	467.75	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230821	6.95	6.95	6.55	6.95	177	6.95
SICAL.NSE	Sical Logistics Limited	20230821	115.5	115.5	115.5	115.5	0	115.5
SIEMENS.NSE	Siemens Limited	20230821	3632.8	3666.45	3613.3	3652.85	307091	3652.85	up	up	correct
SIGIND.NSE	Signet Industries Limited	20230821	44.9	46.55	44.65	46.45	21993	46.45	up	up	correct
SIL.NSE	Standard Industries Limited	20230821	22.25	22.45	22	22.15	45134	22.15	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230821	23.95	23.95	23.1	23.2	11921	23.2	down	down	correct
SILINV.NSE	SIL Investments Limited	20230821	322	322.1	311	316.45	5385	316.45	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230821	17.15	17.6	16.9	17	4710	17	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230821	25.2	25.2	24.2	24.55	57985	24.55	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230821	59.75	60.3	54.6	59.75	1081175	59.75
SINTERCOM.NSE	Sintercom India Limited	20230821	128.9	128.95	125.3	126.05	2966	126.05	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20230821	420.85	430	417	424.4	242260	424.4	up	up	correct
SIS.NSE	SIS Limited	20230821	452.3	470	452.3	465.45	48610	465.45	up	up	correct
SITINET.NSE	SITI Networks Limited	20230821	0.9	0.9	0.85	0.9	904555	0.9
SIYSIL.NSE	Siyaram Silk Mills Limited	20230821	529.5	540.4	528	535.3	83464	535.3	up	up	correct
SJVN.NSE	SJVN Limited	20230821	56.5	56.6	55	55.45	5834798	55.45	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230821	5099.95	5113.5	5019	5044.05	11310	5044.05	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20230821	4.1	4.25	4	4.15	430804	4.15	up	up	correct
SKIPPER.NSE	Skipper Limited	20230821	197.6	200.35	197.1	198.35	322543	198.35	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230821	348.35	348.35	345.2	348.35	232999	348.35
SMARTLINK.NSE	Smartlink Holdings Limited	20230821	165.4	169.9	165.4	168.2	8870	168.2	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230821	80.45	80.5	77.7	78.65	87653	78.65	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20230821	1318.9	1340	1312.25	1322.9	20992	1322.9	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230821	509	509	492.1	500.9	512	500.9	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230821	126	127.95	125.15	126.35	72521	126.35	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230821	48.9	49.9	48.7	48.9	758963	48.9
SOBHA.NSE	Sobha Limited	20230821	585	588	577	579.1	219865	579.1	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230821	366.4	368.9	350.05	352.3	208974	352.3	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230821	4374.9	4450	4285	4364.1	61692	4364.1	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230821	690	707.85	670.25	674.9	168845	674.9	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230821	22.5	22.95	22.05	22.3	11463	22.3	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230821	53	54.5	52.1	52.3	14794	52.3	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230821	570.05	594.9	570.05	590.9	2154652	590.9	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20230821	1003.9	1045	966.55	1033.9	860799	1033.9	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230821	291	297.05	291	293.55	95084	293.55	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230821	22.6	22.75	22.1	22.35	48296623	22.35	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230821	130	131.9	128.05	128.15	13282	128.15	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20230821	483	548.55	483	533.7	796819	533.7	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230821	803	814.05	792	810.95	64334	810.95	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230821	224.8	227.95	224.25	226.65	186992	226.65	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230821	23	23.45	21.65	22.95	3587101	22.95	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230821	204	209.5	203.5	203.8	176292	203.8	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230821	59.95	59.95	58.35	59.35	148729	59.35	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230821	2.7	2.75	2.7	2.7	1375	2.7
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230821	63.7	64.25	63.2	63.45	333144	63.45	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230821	61.7	63.45	61	63.2	79347	63.2	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20230821	37.1	37.1	37.1	37.1	6652	37.1
SPTL.NSE	Sintex Plastics Technology Limited	20230821	1.15	1.2	1.1	1.1	2724405	1.1	down	down	correct
SPYL.NSE	Shekhawati Poly	20230821	0.5	0.5	0.45	0.5	258247	0.5
SREEL.NSE	Sreeleathers Limited	20230821	224.7	224.7	217.45	219.05	32912	219.05	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230821	2.1	2.1	2.1	2.1	0	2.1
SRF.NSE	SRF Limited	20230821	2277.8	2307.35	2275	2301.45	257609	2301.45	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230821	607	617.65	594	596.35	88106	596.35	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230821	2.2	2.2	2.2	2.2	151023	2.2
SSWL.NSE	Steel Strips Wheels Limited	20230821	220	229.4	220	228.2	586847	228.2	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20230821	1.25	1.25	1.25	1.25	10830	1.25
STAR.NSE	Strides Pharma Science Limited	20230821	415	423.85	415	418.35	220654	418.35	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20230821	156.7	158.45	152.15	153.15	419120	153.15	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230821	191.9	191.9	185.5	187.6	95564	187.6	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230821	91.2	93.7	89	92	143987	92	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230821	63.65	63.7	62.2	62.5	8535	62.5	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230821	12.25	12.4	11.45	11.7	5711735	11.7	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20230821	202.5	216.15	201.65	209.6	14208	209.6	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20230821	340.35	349.5	340.35	344.6	32966	344.6	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20230821	151.65	152.7	150.75	151.35	532556	151.35	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230821	525.6	545.45	523.05	537.95	203630	537.95	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20230821	1595.05	1628.6	1582.2	1590.5	23837	1590.5	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230821	32.45	32.85	32.1	32.2	2157240	32.2	down	down	correct
SUBROS.NSE	Subros Limited	20230821	390	396	382.5	387.65	52554	386.65	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230821	501.1	508.35	494.95	499.8	235088	499.8	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230821	2.1	2.15	2.1	2.1	57416	2.1
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230821	409.05	409.45	404.05	405.15	199392	405.15	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230821	30	30.2	29	30	19383	30
SUMMITSEC.NSE	Summit Securities Limited	20230821	935	939.5	910	916.7	6494	916.7	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20230821	5479.8	5515	5455.35	5497.7	4263	5497.7	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230821	2.15	2.15	2.1	2.1	263594	2.1	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20230821	2585.05	2610	2560.95	2597	39749	2597	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230821	123.6	125.5	122.2	123.3	157479	123.3	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230821	498.45	511.65	482	505.9	4488	505.9	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230821	1243.15	1281.95	1237	1267.55	266059	1267.55	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230821	199.95	207.5	194.9	199.65	516775	199.65	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230821	1129.95	1143.9	1127.15	1137.4	941384	1137.4	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20230821	369.4	381.7	365	367.35	243431	367.35	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20230821	545.1	555	539.55	553.55	1323308	547.3	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20230821	196.2	200.1	194.25	195.4	26712	195.4	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230821	7.8	8.3	7.6	8.05	61407	8.05	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20230821	410	411.05	388.1	390.8	386515	390.8	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230821	0.7	0.7	0.65	0.7	49400	0.7
SUPREMEIND.NSE	The Supreme Industries Limited	20230821	4364	4405.7	4276.05	4303.3	392433	4303.3	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20230821	24.95	24.95	24	24.1	48293	24.1	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230821	9.85	9.95	9.75	9.85	99140	9.85
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230821	59.85	68.05	59.85	64.1	173343	64.1	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20230821	751	824	751	819.55	830711	815.63	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230821	183.7	185.25	177	179.9	230615	179.9	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230821	45.9	48.45	45.8	47.7	458071	47.7	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20230821	8	8	7.45	7.5	261344	7.5	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20230821	67	67.8	65.5	66.05	261038	66.05	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230821	521.55	525	520.5	524.3	713796	524.3	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230821	5	5.1	4.8	4.95	417382	4.95	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230821	20.1	20.15	19.8	19.9	71793107	19.9	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230821	9.2	9.2	8.75	9	182449	9	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230821	270	283.4	270	279.65	1273884	279.65	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230821	2028	2041.95	2016.05	2029.45	4739	2029.45	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20230821	567.3	575.95	534	536.95	83573	536.95	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230821	368.95	375	362.75	365.6	292186	365.6	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230821	888.7	893.75	866	876.8	33796	876.8	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230821	805.8	815.45	799.8	810.8	682272	810.8	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230821	131.9	131.9	121.1	122.7	12775	122.7	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230821	235.9	239.95	229.1	229.9	237862	229.9	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230821	18.1	18.2	17.7	17.9	145831	17.9	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230821	1057.7	1057.7	1014.4	1024.05	60829	1024.05	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230821	1080	1088	1030.1	1034.95	1429185	1034.95	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230821	17.95	17.95	17.95	17.95	0	17.95
TARAPUR.NSE	Tarapur Transformers Limited	20230821	4.6	4.6	4.6	4.6	1	4.6
TARC.NSE	TARC Limited	20230821	85.05	88	84.8	87.25	2179747	87.25	up	up	correct
TARMAT.NSE	Tarmat Limited	20230821	58.8	59.8	57.55	58.1	29899	58.1	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230821	18099	18200	17685.2	17730.65	1761	17730.65	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20230821	998.5	1006	996.2	1001.05	583175	1001.05	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230821	245.9	247.7	244.55	247	229581	247	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20230821	1701	1719.9	1692	1704	993633	1704	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20230821	846	849.4	840.8	848.5	680778	848.5	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230821	7010	7065	7003.55	7016.8	54283	7016.8	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230821	2510.5	2511	2437.05	2449.05	96576	2449.05	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20230821	860.25	868	858	865.85	40254	865.85	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20230821	617	623.3	614.8	620.5	9580365	620.5	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230821	400.1	404.9	400.05	401.05	2165760	401.05	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20230821	230.65	240.4	230.1	239.35	14519170	239.35	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20230821	116.75	117.1	115.85	116.9	22629651	116.9	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230821	726.5	741.5	726.5	737.35	37428	737.35	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230821	1721.3	1731.95	1666	1677.15	43593	1677.15	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230821	110.5	118.4	109.1	116	2135090	116	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20230821	793.65	804.6	790	803.05	53381	803.05	up	up	correct
TCIEXP.NSE	TCI Express Limited	20230821	1420.95	1431.05	1393	1402.9	83027	1402.9	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20230821	2.9	3.15	2.9	3.15	4520	3.15	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230821	443.05	444.2	439	440.55	161921	440.55	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230821	1745	1764.9	1708.1	1716.6	13001	1716.6	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20230821	3375	3409.75	3372	3401.65	1375579	3401.65	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230821	257.25	264.8	253.6	260.3	1049791	260.3	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230821	2224.95	2325	2200	2212.85	74249	2212.85	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20230821	12.5	12.75	12.4	12.75	20189	12.75	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20230821	1205	1224	1204.35	1218.85	1175945	1218.85	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230821	480	487.35	466.1	473.6	114524	473.6	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20230821	848	852.45	834.1	838.2	393894	838.2	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230821	230	231.5	224	225.4	14181	225.4	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20230821	41.2	42.75	41	41.8	8284	41.8	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230821	79.9	81.5	78.15	78.75	358410	78.75	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230821	78.35	80.7	76.5	76.85	371280	76.85	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230821	115	118.8	112.4	117.85	3256490	117.85	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230821	101.4	105.5	101.05	102.95	4502038	102.95	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20230821	10.45	10.45	9.85	10.05	6746	10.05	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230821	9.85	9.85	9.3	9.4	35684	9.4	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230821	1208.95	1244	1170	1212.55	65995	1212.55	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20230821	75.35	78.5	75.35	75.85	11493	75.85	up	up	correct
THEJO.NSE	SM	20230821	1599	1599	1541.6	1585.35	17700	1585.35	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230821	1675	1675	1625	1627.3	3482	1627.3	down	down	correct
THERMAX.NSE	Thermax Limited	20230821	2612.45	2848.15	2596.2	2766.5	354460	2766.5	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230821	109	117.45	108	117.3	1212754	117.3	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230821	67	67.95	66.85	67	2731	67
THYROCARE.NSE	Thyrocare Technologies Limited	20230821	530	538.8	522.35	526.95	25606	526.95	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20230821	205.5	209	197.05	207.15	623594	207.15	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230821	1130.1	1194.95	1113.5	1164	158929	1164	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230821	2033.75	2065.35	1980	2004.5	42866	2004.5	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230821	2802.5	2870.9	2792.05	2817.5	104403	2817.5	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230821	5.3	5.3	5.05	5.25	16854	5.25	down	down	correct
TIL.NSE	TIL Limited	20230821	279.4	279.4	279.4	279.4	19205	279.4
TIMESGTY.NSE	Times Guaranty Limited	20230821	67	67	58.05	58.9	94672	58.9	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230821	139.9	145.65	139.35	143.05	4313769	143.05	up	up	correct
TIMKEN.NSE	Timken India Limited	20230821	3239	3239	3140	3172.85	54042	3172.85	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230821	367.4	367.4	357	361.4	107046	361.4	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20230821	301.5	305	293.05	295.45	126900	295.45	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230821	203.5	205.4	202.5	203.95	211205	203.95	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230821	8.25	8.3	8.25	8.25	250470	8.25
TITAN.NSE	Titan Company Limited	20230821	3051	3082.5	3050	3078.3	706621	3078.3	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230821	78.15	79.75	78.15	79.2	162822	79.2	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230821	246.5	255.4	244.85	246.7	718149	246.7	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230821	6.3	6.3	6	6.1	11368	6.1	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230821	99	100.1	96.3	98.95	31934	98.95	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230821	1980.6	1992.55	1962.65	1975.75	312698	1975.75	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230821	632	641.75	628	636	404038	636	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20230821	126	131.2	123.4	126.05	20746	126.05	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230821	166	166.95	161	165.35	13028	165.35	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20230821	40.05	41	40.05	40.55	24704	40.55	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230821	15.65	15.8	15.05	15.25	29061	15.25	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230821	80	80	79.25	80	11586	80
TRENT.NSE	Trent Limited	20230821	1973.95	2018	1950.05	1999.95	1066063	1999.95	up	up	correct
TRF.NSE	TRF Limited	20230821	213	213.95	195.55	197.4	771537	197.4	down	up	incorrect
TRIDENT.NSE	Trident Limited	20230821	32.55	36.15	32.55	35.7	125299267	35.7	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230821	119.2	125.1	119.2	123.45	362813	123.45	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230821	106.45	108.7	105.6	107.4	615269	107.4	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20230821	375	377.9	360.15	371.2	999771	371.2	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230821	293.75	305	290	303.9	1114743	303.9	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230821	1196.9	1221	1173.5	1181.5	33744	1181.5	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230821	768.75	777.5	758.15	775.4	44972	775.4	up	up	correct
TTL.NSE	T.T. Limited	20230821	81.5	85.9	81.5	85.75	18426	85.75	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230821	76.45	77.35	75.15	75.7	1797843	75.7	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230821	45.9	47.4	45.35	46.8	36849325	46.8	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20230821	349.7	354.85	348.55	351.6	53997	351.6	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230821	1340.05	1360.45	1329.15	1349.5	1480040	1349.5	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230821	2776.25	2827.95	2765	2771.55	6253	2771.55	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230821	201.5	212.6	201.5	209.65	240416	209.65	up	up	correct
TVVISION.NSE	TV Vision Limited	20230821	2.5	2.55	2.5	2.5	6347	2.5
UBL.NSE	United Breweries Limited	20230821	1524.05	1536.9	1492.15	1531.8	121111	1531.8	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230821	133.45	139.25	130.2	136.65	24173	136.65	up	up	correct
UCOBANK.NSE	UCO Bank	20230821	31.45	31.85	30.7	31.35	21055664	31.35	down	down	correct
UFLEX.NSE	Uflex Limited	20230821	375.2	379.7	375.1	376.05	75990	376.05	up	up	correct
UFO.NSE	UFO Moviez India Limited	20230821	111.8	111.8	107.5	108.45	309384	108.45	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230821	111.15	112.2	107.5	108.85	311926	108.85	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20230821	310	319.15	305.95	315.45	688672	315.45	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20230821	2.05	2.05	2	2.05	178083	2.05
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230821	502	503.5	485.35	489.75	643327	489.75	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230821	48.85	49.5	48.35	49.35	10693351	49.35	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230821	8214.4	8278.95	8205.5	8219.3	216794	8219.3	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230821	78.2	78.2	74.05	74.3	95141	74.3	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230821	3.95	3.95	3.85	3.9	8174	3.9	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230821	409.75	409.75	405	406.15	146271	406.15	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20230821	218	218.85	212	215.95	24176	214.79	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230821	161.7	167.9	160.55	163	26200	163	up	up	correct
UNIONBANK.NSE	Union Bank of India	20230821	94.75	94.75	91.5	91.8	11633369	91.8	down	down	correct
UNITECH.NSE	Unitech Limited	20230821	1.5	1.5	1.5	1.5	817906	1.5
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230821	301.5	305.95	301.1	301.5	1687	301.5
UNIVASTU.NSE	Univastu India Limited	20230821	95.55	96.8	93	96	15972	96	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20230821	402.1	407.95	390.4	398.45	70128	398.45	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230821	401	411	401	407.85	780	407.85	up	up	correct
UPL.NSE	UPL Limited	20230821	582	590	580.1	585.7	1884006	585.7	up	up	correct
URJA.NSE	Urja Global Limited	20230821	9.95	10.1	9.9	9.95	2362250	9.95
USHAMART.NSE	Usha Martin Limited	20230821	343.55	354.4	340.6	347	1976485	347	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230821	751.75	758	737	738.8	67212	738.8	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230821	44.19	45.1	43.3	44.69	27255	44.69	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20230821	45.9	46.74	44.85	46.56	24688	46.56	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20230821	2080.28	2086.93	2070.01	2081.69	821	2081.69	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20230821	705.97	705.97	691.83	702.54	496	702.54	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230821	56.96	58.6	56.96	57.58	563	57.58	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230821	343	354.4	340	351.65	90951	351.65	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20230821	142.25	142.25	142.25	142.25	28755	142.25
VADILALIND.NSE	Vadilal Industries Limited	20230821	2748	2856.3	2748	2777.1	8270	2777.1	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230821	373	374.6	362.5	368.4	179470	368.4	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230821	132.8	132.8	124.2	127.6	52747	127.6	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20230821	16.35	16.4	15.3	15.75	12488069	15.75	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20230821	456	471.55	455	457.5	132789	457.5	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230821	50.65	51.95	50.5	51.5	45672	51.5	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230821	73.6	73.6	68	72.8	116770	72.8	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20230821	384.8	391.4	379.7	383.55	277418	383.55	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20230821	54.75	55.15	53	53.75	2115295	53.75	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230821	22.5	22.5	21.2	22.05	45459	22.05	down	down	correct
VBL.NSE	Varun Beverages Limited	20230821	899.6	912	890.2	899.3	1211362	899.3	down	down	correct
VEDL.NSE	Vedanta Limited	20230821	233.95	234.95	233.65	234.35	3857957	234.35	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20230821	1872	1877.6	1815	1842.25	25241	1842.25	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230821	242.35	249	242.35	242.35	22838	242.35
VERTOZ.NSE	Vertoz Advertising Limited	20230821	252.8	252.8	250	252.8	11560	252.8
VESUVIUS.NSE	Vesuvius India Limited	20230821	3398.6	3480	3370	3418.8	11667	3418.8	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230821	143.5	146.4	137.2	138.35	1829617	138.35	down	down	correct
VGUARD.NSE	V	20230821	306.8	312.65	306.15	307.7	298068	307.7	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20230821	2900	2924.7	2828	2838.2	1405	2838.2	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230821	2.1	2.2	2	2.2	91353	2.2	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230821	412.3	424.9	411.5	420.55	50090	420.55	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230821	465	476.95	465	475.15	250227	475.15	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20230821	2.05	2.15	2	2.15	1276121	2.15	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230821	3	3.05	2.9	2.95	18874999	2.95	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230821	3.6	3.7	3.55	3.65	10722253	3.65	up	down	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20230821	579	587.15	560	569.35	162949	569.35	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20230821	1806	1824.5	1805	1816	30315	1816	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230821	1970	2020	1962	1985.4	16878	1985.4	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230821	51.35	52.6	51.15	52	24485	52	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230821	429.4	435.6	425	427.05	30291	427.05	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230821	42.8	43.2	42	42.75	81232	42.75	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230821	678.95	703.85	675.45	688.3	1056947	688.3	up	up	correct
VIPULLTD.NSE	Vipul Limited	20230821	16.7	16.7	14.75	15.65	139119	15.65	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230821	84.1	84.9	81.4	81.6	319314	81.6	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230821	15.05	15.05	15.05	15.05	1989	15.05
VISESHINFO.NSE	MPS Infotecnics Limited	20230821	0.4	0.45	0.4	0.4	12244192	0.4
VISHAL.NSE	Vishal Fabrics Limited	20230821	15.35	16.2	15.25	16.05	487324	16.05	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230821	317.85	323.45	312	315.95	162605	315.95	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230821	16.35	16.4	16.2	16.3	836921	16.3	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230821	0.95	0.95	0.85	0.9	1517063	0.9	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230821	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20230821	198	232.4	197.7	219.8	3135730	219.8	up	up	correct
VMART.NSE	V	20230821	2198.95	2215.05	2162	2187.15	19302	2187.15	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230821	5184.95	5470	5129.2	5386.35	26862	5386.35	up	up	correct
VOLTAS.NSE	Voltas Limited	20230821	809.95	813.65	800	808.05	964038	808.05	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20230821	673	689.95	670.5	685.45	69797	685.45	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230821	189.65	197.5	187.6	195.55	236398	195.55	up	up	correct
VSTIND.NSE	VST Industries Limited	20230821	3473	3477	3454.95	3473.55	3546	3473.55	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230821	2990	3071.25	2990	3059.95	4839	3036.94	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20230821	367.35	372.85	357	368.5	592911	368.5	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20230821	498.25	514.9	498	500.75	334924	500.75	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230821	102.65	102.65	102.65	102.65	61046	102.65
WANBURY.NSE	Wanbury Limited	20230821	56.2	56.2	56.2	56.2	42655	56.2
WATERBASE.NSE	The Waterbase Limited	20230821	78.8	80.4	78.3	78.95	59617	78.95	up	down	incorrect
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230821	312.25	315	311.8	314.65	516	314.65	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230821	116	116.65	112.1	116.65	301828	116.65	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20230821	93.15	93.15	89.5	91.85	12998	91.85	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20230821	313.4	322.5	312.9	317.95	718649	317.95	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20230821	306	312	300.3	308.85	1167226	308.85	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230821	440	446	418.05	418.25	326	418.25	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20230821	115.25	117.1	113.95	114.95	1551894	114.95	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230821	13479.9	13750	13208.5	13485.8	786	13485.8	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20230821	925	935	910.45	915.7	101975	915.7	down	down	correct
WHEELS.NSE	Wheels India Limited	20230821	700	743	696.15	719.45	44559	719.45	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230821	1580	1602.5	1575	1595.5	52837	1595.5	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230821	20.95	20.95	20.2	20.25	4590	20.25	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230821	400.8	406.1	385	387.5	87691	387.5	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230821	57.95	57.95	56.1	57.95	41963	57.95
WIPL.NSE	The Western India Plywoods Limited	20230821	130	130	129	130	364	130
WIPRO.NSE	Wipro Limited	20230821	411.8	417.35	411.65	414.6	3667130	414.6	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20230821	227.55	233.7	226.2	231.1	689810	231.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230821	638.95	644	630	640.35	155074	640.35	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20230821	114	114.55	111.25	112.4	25411	111.4	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20230821	109.9	109.9	109.9	109.9	6449	109.9
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230821	568.85	578.95	554.15	569.25	435153	569.25	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230821	90.6	91.95	87	88.1	442585	88.1	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230821	91	92.4	87.45	89.1	83908	89.1	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230821	861	864.9	844.4	848.7	12061	848.7	down	down	correct
YESBANK.NSE	Yes Bank Limited	20230821	16.9	17.05	16.75	16.95	79437088	16.95	up	down	incorrect
YUKEN.NSE	Yuken India Limited	20230821	612.45	617	603	606.35	1622	606.35	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230821	275	275.3	268.5	271.1	8749088	271.1	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20230821	3.75	3.75	3.75	3.75	59214	3.75
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230821	12.15	12.15	11.55	11.6	2488793	11.6	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20230821	105.7	105.95	105.7	105.8	334	105.8	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230821	4.05	4.1	3.95	4	52827	4	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230821	506.75	514.95	502.1	512.9	881204	512.9	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20230821	850.1	855	805	811.35	309267	811.35	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230821	110.6	112.35	108.35	108.75	39560	108.75	down	down	correct
ZOMATO.NSE	Zomato Limited	20230821	90.5	90.5	88.3	89.75	36755760	89.75	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20230821	486.3	489.15	468	470.45	38038	470.45	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230821	156.75	157.75	154.8	155.95	113631	155.95	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20230821	1558.2	1575	1552	1563.15	214632	1563.15	up	up	correct