CollectAI

close-nse_india_stocks

2023/09/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230914	123.75	127.5	122.95	125.7	55497	125.7	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230914	20.25	20.45	19.8	19.8	5055	19.8	down	down	correct
3MINDIA.NSE	3M India Limited	20230914	31149	31490.15	30906.1	31111.45	1580	31111.45	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230914	22.95	23.3	22.3	22.85	5488	22.85	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20230914	455	455	445.25	446.8	30655	446.8	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230914	305.7	306.1	298.95	301.3	72477	301.3	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230914	10.4	10.5	10.1	10.4	97295	10.4
AAKASH.NSE	Aakash Exploration Services Limited	20230914	5.9	6	5.9	5.9	123363	5.9
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230914	49.8	49.8	46.25	48.05	22222	48.05	down	down	correct
AARON.NSE	Aaron Industries Limited	20230914	252.6	253	252.6	252.6	1468	252.6
AARTIDRUGS.NSE	Aarti Drugs Limited	20230914	603.6	614.45	598	605.6	220954	605.6	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20230914	530.15	534.9	518	522.4	2004224	522.4	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230914	635.8	655.4	635.8	649.55	15590	649.55	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230914	24.1	25.75	24.1	25.3	23393	25.3	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20230914	127.4	127.4	126.05	126.75	7579	124.75	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20230914	1658.8	1671.95	1652.2	1659.85	60823	1659.85	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20230914	46.45	48	46.15	46.9	285511	46.9	up	up	correct
ABB.NSE	ABB India Limited	20230914	4360.05	4387.5	4316.3	4366.2	138301	4366.2	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20230914	23141.35	23186.3	22860.05	22910.6	16366	22910.6	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230914	182.5	183.75	180.05	181.9	3454657	181.9	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230914	225.25	227.95	224.3	227.25	1998326	227.25	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20230914	37	37	37	37	8	37
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230914	45.86	46.66	45.86	46.34	25093	46.34	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230914	47.6	47.7	46.6	47.43	10256	47.43	down	down	correct
ACC.NSE	ACC Limited	20230914	2070	2082.1	2032.4	2038.3	388273	2038.3	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230914	1494.2	1551.95	1481	1523.7	33199	1523.7	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230914	9.15	9.2	8.9	8.9	174576	8.9	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20230914	693.8	721.5	690.15	704.35	200043	704.35	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20230914	2541.85	2545	2506.05	2519.8	1218481	2519.8	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230914	990.95	999.95	982	983.8	466895	983.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230914	854.05	857.85	841	849.8	6234825	849.8	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20230914	380	383.8	375.1	377.15	6898172	377.15	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20230914	840.9	855.1	835	851.75	4528205	851.75	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20230914	231.1	239.95	231	232.95	163337	232.95	up	up	correct
ADL.NSE	Archidply Decor Limited	20230914	74.5	74.5	70.35	74.5	3697	74.5
ADORWELD.NSE	Ador Welding Limited	20230914	1088.05	1109.95	1088.05	1097.95	11570	1097.95	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230914	26.05	27	25.9	26.75	60675	26.75	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20230914	137.9	142.7	137.3	139.55	454667	139.55	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230914	86.5	88.3	86.5	87.65	29452	87.65	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230914	310.5	319.05	309.8	314.95	491116	314.95	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230914	342.85	348.3	339.2	340.15	371308	340.15	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230914	1130	1138.05	1107	1113.85	151742	1113.85	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230914	927.15	964.65	926	929.7	108407	929.7	up	up	correct
AGRITECH.NSE	Agri	20230914	183.05	183.05	181	183.05	9430	183.05
AGROPHOS.NSE	Agro Phos (India) Limited	20230914	38	39.1	36.85	39	102810	39	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20230914	102.9	103.95	102	102.65	13413	102.65	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230914	140	142.45	137.15	139.1	7632	139.1	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230914	713.6	737.35	707.5	716.45	46985	716.45	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20230914	3635.25	3683.95	3581	3586.75	57975	3586.75	down	down	correct
AIRAN.NSE	Airan Limited	20230914	22.8	23.2	22.2	22.3	1040851	22.3	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230914	1845	1858	1785.05	1793.05	185457	1793.05	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230914	382.05	386	374	380.85	40385	380.85	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20230914	5.1	5.2	4.7	4.7	2470973	4.7	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230914	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20230914	29.7	29.95	29.15	29.6	54331	29.6	down	down	correct
AKG.NSE	AKG Exim Limited	20230914	26.05	26.65	24.75	25.3	38870	25.3	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230914	295.15	302.45	292.85	295.8	12673	295.8	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230914	11.25	11.65	11.2	11.3	392890	11.3	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230914	2661.3	2678	2635	2641.3	7150	2641.3	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20230914	11.35	11.4	10.85	11.05	705018	11.05	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230914	769.95	775	754.5	764.4	6113	764.4	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230914	79.8	80.1	78.7	79.7	305423	79.7	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230914	840.05	874.4	840.05	864.35	22980	864.35	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20230914	114.35	117.5	113	116.25	19784	116.25	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20230914	3753.2	3770.95	3671.05	3709.45	244362	3709.45	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230914	2419.9	2457.6	2401.2	2450.85	23835	2450.85	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20230914	271.9	275.45	271.4	273.1	153227	273.1	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20230914	594.25	609	594.05	605.6	22474	605.6	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20230914	85.55	89.75	85.25	88.9	91691	88.9	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20230914	19.35	19.8	19.35	19.45	16046208	19.45	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20230914	75.1	77	74.2	75.05	59975	75.05	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230914	298	307	298	305.15	13127	305.15	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20230914	2.3	2.3	2.2	2.3	80383	2.3
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230914	653.25	656.65	646.05	648.3	396284	648.3	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230914	2859	2947	2850	2871.05	79409	2871.05	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230914	1622.55	1660	1621.05	1656.85	11753	1656.85	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20230914	444.8	446.4	441.7	445.2	2000637	445.2	up	up	correct
AMDIND.NSE	AMD Industries Limited	20230914	56.7	56.7	55.25	56	11204	56	down	down	correct
AMIORG.NSE	Ami Organics Limited	20230914	1290	1303.7	1272.95	1281.1	79545	1281.1	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230914	32.05	33.25	31.35	31.9	255403	31.9	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230914	629	644.9	629	643.7	33596	643.7	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20230914	223.5	225.9	219.4	222.25	1004580	222.25	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230914	102	102	97.5	98.6	10364	98.6	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20230914	605.1	609	588.45	595.4	376377	595.4	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230914	121	127.65	121	124.55	1366089	124.55	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20230914	29.4	34.9	29.4	33.65	10166089	33.65	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20230914	37.5	40.4	37.5	39.4	17711	39.4	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230914	4.35	4.45	4.3	4.45	379191	4.45	up	up	correct
ANMOL.NSE	Anmol India Limited	20230914	42.4	42.5	41.1	42	35914	42	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230914	9.4	9.85	9	9.85	312751	9.85	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230914	0.9	0.9	0.85	0.9	419427	0.9
ANUP.NSE	The Anup Engineering Limited	20230914	2120	2170	2104.2	2139.55	30033	2139.55	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230914	961.55	971.45	955.55	959	30542	959	down	down	correct
APARINDS.NSE	Apar Industries Limited	20230914	4929	5240	4900.05	5130.9	351305	5130.9	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20230914	188.5	191.05	186.1	189	23160	189	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230914	511	520	507.55	511.4	51262	511.4	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20230914	228.55	248	228.55	236.6	997737	236.6	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230914	1647.8	1665.95	1617.1	1636.95	722134	1636.95	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230914	777.8	784.8	769.95	772.8	45393	772.8	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20230914	55.65	56.3	53	54.5	891747	54.5	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230914	5001	5100	4995.5	5084.55	414391	5084.55	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20230914	707.8	707.8	692	698.95	114409	698.35	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20230914	386	388	381	382.55	2576062	382.55	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230914	1530.1	1530.1	1530	1530.1	947	1530.1
APTECHT.NSE	Aptech Limited	20230914	303.9	309.65	296.45	299.3	502830	299.3	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230914	270.85	273.7	265	268.65	378653	268.65	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230914	68.4	69.9	67.15	69.55	17090	69.55	up	up	correct
ARCHIES.NSE	Archies Limited	20230914	25.9	26.4	25.7	25.95	15415	25.95	up	down	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20230914	37.75	37.75	34.85	35.25	546	35.25	down	down	correct
ARIES.NSE	Aries Agro Limited	20230914	178.5	181.9	176.3	176.75	97732	176.75	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230914	67	69.3	65.5	66.4	1791502	66.4	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230914	185.3	188.9	182.4	183.75	116465	183.25	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230914	2258.15	2314.9	2240.05	2306.9	6400	2306.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20230914	51.9	52.85	51.2	51.6	42585	51.6	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230914	353.6	371.25	350	370.8	47428	370.8	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20230914	5.2	5.2	5	5.2	1104514	5.2
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230914	19.85	20	19	19.55	2957	19.55	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230914	135.95	141.7	135.35	137.3	323474	137.3	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230914	112	115	112	112	170	112
ARVIND.NSE	Arvind Limited	20230914	161.9	168.2	161.5	163.05	821926	163.05	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230914	332	335.45	325.1	327.9	81997	327.9	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230914	340.3	353.8	340.3	348.95	82693	348.95	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230914	559	579.85	558.75	576.7	244811	576.7	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230914	253.6	258.4	248.55	252.65	28227	252.65	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230914	427	446.5	427	432.65	54157	432.65	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230914	439.9	440.85	433.15	436.05	23333	436.05	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230914	290	315.8	281.25	313.45	1516591	313.45	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20230914	202.25	204.95	195.55	199.8	125227	199.8	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20230914	13.3	13.75	13.1	13.15	310728	13.15	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230914	104.1	107.35	104.05	106.95	2093738	106.95	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230914	180	181.15	179.05	179.9	7169478	179.9	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230914	150	153.7	142.5	143.9	7699	143.9	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230914	3282	3294.2	3223.25	3240.25	1102554	3240.25	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20230914	63.65	64.4	62.5	63.75	498466	63.75	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230914	278	282.9	270	271.05	15241	271.05	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20230914	1369.2	1393.95	1369.2	1383.15	6256	1383.15	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230914	338.05	344.95	332.8	341.45	3530863	341.45	up	up	correct
ASTRAL.NSE	Astral Limited	20230914	1902	1930	1894.45	1908	444154	1908	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230914	403	407.65	398	400	310981	400	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230914	4419.4	4448.95	4250	4368.9	7442	4368.9	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230914	34.45	36	34.45	35.75	267741	35.75	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20230914	835.3	865.05	835.3	859.9	6619	859.9	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20230914	644	647.7	638.05	641.9	371077	641.9	down	down	correct
ATLANTA.NSE	Atlanta Limited	20230914	14	14.4	13.7	13.9	47233	13.9	down	down	correct
ATUL.NSE	Atul Ltd	20230914	7401	7485.9	7300	7389.15	27008	7389.15	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20230914	620.05	630	585	590.4	514705	590.4	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230914	727.2	744	725.65	738.75	1248430	738.75	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230914	1200	1249	1195	1215.1	30667	1215.1	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230914	904.05	904.5	885.1	895.75	1481077	895.75	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230914	76	77.8	74.3	75.25	10384	75.25	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230914	2200.5	2222.95	2177.5	2204.85	59623	2204.85	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20230914	86.6	88.8	86.6	88.4	25884	88.4	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230914	664.05	733.75	664.05	691	845566	691	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230914	438.45	487.95	437	457.8	8072063	457.8	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20230914	79	79.55	78.45	78.9	158490	78.9	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230914	329	330.8	319.1	322.35	75032	322.35	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230914	1014.45	1022.4	1009.05	1020.9	7855558	1020.9	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230914	466.55	468.1	465.99	467.28	833	467.28	up	down	incorrect
AXISBPSETF.NSE	Axis AMC Ltd.	20230914	11.5	11.5	11.16	11.18	24265	11.18	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230914	549.95	552	526	532.2	39128	532.2	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20230914	50.24	50.24	50.01	50.05	137629	50.05	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20230914	98.43	98.9	98.3	98.72	5039	98.72	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230914	217.9	217.9	214.95	215.4	3058	215.4	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20230914	345.99	346.49	340.99	344.46	1710	344.46	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230914	67.85	67.85	65.1	66.05	36677	66.05	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230914	92.55	92.55	92.55	92.55	0	92.55
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230914	5.75	5.75	5.55	5.6	149264	5.6	down	down	correct
BAJAJ.NSE	AUTO	20230914	4814.95	4858	4787.55	4844.5	249498	4844.5	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230914	238	243	236.85	237.9	275954	237.9	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20230914	1025	1076.25	1010	1076.25	23380	1076.25	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230914	1556.95	1563.6	1541.2	1548.5	920905	1548.5	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230914	26.3	27.85	26.05	27.6	33518857	27.6	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230914	7097.7	7146.75	7097.7	7125.05	13303	7125.05	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20230914	7475.9	7511.7	7427.05	7494.3	650372	7494.3	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230914	62.95	65.2	62.95	63.95	271131	63.95	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20230914	2210	2244.5	2202.35	2229.8	39702	2229.8	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230914	454	454.95	450.8	454.45	1229	454.45	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230914	28.05	29.1	27.95	28.45	56421	28.45	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230914	2407.9	2519.95	2407	2502.6	510275	2502.6	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230914	167.15	178.7	166.55	172.5	7369065	172.5	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20230914	96.2	96.5	94.85	95.4	42616	95.4	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230914	421.15	449.5	420.2	435.1	16359275	435.1	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20230914	92.4	92.55	89.45	90.9	18208	90.9	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230914	2746.05	2890.05	2735.75	2849.85	7850	2849.85	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20230914	476	484.75	467.5	480.55	136174	480.55	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20230914	238	241.45	235.1	239.55	13912743	239.55	up	up	correct
BANG.NSE	Bang Overseas Limited	20230914	47.35	48.65	46.35	48.2	71413	48.2	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20230914	75.4	75.4	73.25	73.55	21944	73.55	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230914	210.2	213.2	209.5	211.9	29826455	211.9	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20230914	469.74	470	466.53	468.57	399241	468.57	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230914	105.1	108.4	104.65	107.25	48219117	107.25	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230914	157.3	159.8	155	156.25	61690	156.25	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230914	690	692.5	673.05	678.9	43037	678.9	down	down	correct
BASF.NSE	BASF India Limited	20230914	2749	2789	2728.15	2776.4	10208	2776.4	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230914	49.8	50.7	49.5	49.75	76278	49.75	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20230914	1675.35	1684.15	1646	1659.95	246870	1659.95	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230914	5201.85	5254	5139	5170.1	10657	5170.1	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20230914	3841	3966	3816.45	3949.55	14699	3949.55	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230914	1280	1375	1255	1267.75	1097639	1267.75	down	down	correct
BCG.NSE	Brightcom Group Limited	20230914	16.7	16.7	16.7	16.7	3276617	16.7
BCLIND.NSE	BCL Industries Limited	20230914	488	564	488	554.2	1156918	554.2	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20230914	1082.55	1089	1060	1064.4	489854	1064.4	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20230914	32.75	35.6	32.75	34.7	67947	34.7	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230914	966.35	985	951	975.95	228576	975.95	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20230914	70.85	70.85	69.05	70.2	36230	70.2	down	down	correct
BEL.NSE	Bharat Electronics Limited	20230914	138	138.7	135.5	136.8	13197189	136.8	down	down	correct
BEML.NSE	BEML Limited	20230914	2429	2455	2361.9	2375.05	286243	2375.05	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230914	91.85	93.3	91	91.9	410627	91.9	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230914	725.05	742.7	720	729	1431826	729	up	up	correct
BFINVEST.NSE	BF Investment Limited	20230914	493	525	493	517.1	70465	517.1	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20230914	692.2	708.8	675.55	677	198924	677	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230914	2.1	2.1	2.1	2.1	0	2.1
BGRENERGY.NSE	BGR Energy Systems Limited	20230914	68.2	70	68	68.7	380425	68.7	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20230914	160.55	166.85	159.05	160.35	43139	160.35	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230914	74.2	80	74.2	75.8	166202	75.8	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230914	6.85	7	6.75	6.8	243044	6.8	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20230914	1100	1118.35	1091	1108.2	1338948	1108.2	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230914	125.6	127.65	123.9	125.15	61622	125.15	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20230914	9230.15	9330.25	9198.1	9230.35	532	9230.35	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230914	259.2	266.7	253.3	254.7	422021	254.7	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230914	920.3	920.6	910.1	914.95	5513106	914.95	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230914	129.55	134.25	126.15	129.9	63995422	129.9	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230914	155	161.45	152.7	153.9	76830	153.5	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230914	209	209	207.2	209	478	209
BIOCON.NSE	Biocon Limited	20230914	272.65	275.4	271.5	274.95	2486100	274.95	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230914	48	49	48	48.6	14328	48.6	up	down	incorrect
BIRET.NSE	RR	20230914	245.4	245.4	243	243.05	218970	243.05	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230914	340	362.4	340	362.4	1335265	362.4	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230914	1280	1295	1254.65	1273.6	50724	1273.6	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230914	71.95	74.2	70.95	72.35	235300	72.35	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230914	5.15	5.15	5.15	5.15	0	5.15
BKMINDST.NSE	BKM Industries Limited	20230914	0.8	0.8	0.7	0.75	21858	0.75	down	down	correct
BLBLIMITED.NSE	BLB Limited	20230914	22.45	22.75	21.45	21.8	93405	21.8	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230914	94.05	95.2	93.1	94.7	175134	94.7	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230914	52	53.9	51.2	51.45	313314	51.45	down	down	correct
BLS.NSE	BLS International Services Limited	20230914	270.8	285.5	270.65	284.65	3187020	284.65	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20230914	1.8	1.8	1.8	1.8	17328	1.8
BLUEDART.NSE	Blue Dart Express Limited	20230914	6830	6923.95	6810.8	6880.45	25756	6880.45	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20230914	797.5	807.65	783.6	787.05	179832	787.05	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230914	83.45	85.5	82	83	1014314	83	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230914	166	168.6	151.5	153.25	40400942	153.25	down	down	correct
BOROLTD.NSE	Borosil Limited	20230914	413	418	410	411.7	55337	411.7	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20230914	435	440	433.55	436.9	295588	436.9	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20230914	19400	19749.95	19393.6	19489.75	21565	19489.75	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20230914	358	362.25	356.1	358.75	5058369	358.75	up	up	correct
BPL.NSE	BPL Limited	20230914	73.9	75.2	72.8	73.4	233397	73.4	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20230914	620.3	624.35	612.3	617.3	72479	617.3	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230914	4619	4631.95	4552.65	4574.35	473085	4574.35	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20230914	38.3	42.2	37.95	41.45	331520	41.45	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20230914	105.5	105.5	105.5	105.5	3835	105.5
BSE.NSE	BSE Limited	20230914	1308.5	1324	1276	1283.1	1103589	1283.1	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230914	239.35	239.4	230	233.3	16771	233.3	down	down	correct
BSL.NSE	BSL Limited	20230914	168.9	173.8	168.9	170.75	827	170.75	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230914	52.58	53.15	52.41	52.93	164758	52.93	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230914	22.45	23.2	22.1	22.78	124939	22.78	up	up	correct
BSOFT.NSE	Birlasoft Limited	20230914	497.45	514	496.3	505.75	3601415	505.75	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20230914	4.85	5	4.85	5	417752	5	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230914	1235.85	1245.05	1220.05	1232.45	6709	1232.45	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230914	37.9	37.9	36.9	37.2	9827	37.2	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20230914	38.75	40.15	38.75	39.5	260935	39.5	up	up	correct
CALSOFT.NSE	California Software Company Limited	20230914	14.25	14.45	13.9	14.05	21219	14.05	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230914	163.7	166	163.25	165.55	892319	165.55	up	down	incorrect
CAMS.NSE	Computer Age Management Services Limited	20230914	2595	2667.9	2590.75	2615.8	145248	2615.8	up	up	correct
CANBK.NSE	Canara Bank	20230914	366	368.7	360.9	365	10663824	365	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20230914	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230914	780.1	787.95	770.35	781.85	523449	781.85	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230914	1092	1160	1092	1143	54176	1140.5	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230914	219.8	221.65	211.25	214	1140970	214	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20230914	110.5	112.85	106.2	108.15	100335	108.15	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230914	1192.5	1215	1186.1	1200.1	135463	1200.1	up	up	correct
CAREERP.NSE	Career Point Limited	20230914	209	209.95	202.65	207.35	6721	207.35	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20230914	825	877.85	825	857.3	260206	857.3	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20230914	568.5	589.95	568.5	584.5	127318	584.5	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20230914	151.45	151.45	146.65	147.65	1360659	147.65	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230914	8.7	9.1	8.65	9.1	129686	9.1	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20230914	669	676.8	663.3	669.25	91768	669.25	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20230914	1326	1353	1316.45	1323.2	1072934	1323.2	down	down	correct
CEATLTD.NSE	CEAT Limited	20230914	2143.95	2191	2121	2128.15	178893	2128.15	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20230914	17.35	18.7	17.2	18.45	289166	18.45	up	up	correct
CENTENKA.NSE	Century Enka Limited	20230914	430.6	445.95	430.6	441.5	61101	441.5	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20230914	19.5	20.2	19.5	19.5	434715	19.5
CENTRALBK.NSE	Central Bank of India	20230914	40.6	45.3	40	44.8	113142298	44.8	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20230914	24.1	26.15	24.1	24.85	434739	24.85	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20230914	1582	1582	1506.25	1541.75	6840	1541.75	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230914	670	679	665	667.65	123483	667.65	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230914	1068.85	1106.55	1060.4	1066	387675	1066	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230914	8866	8975.3	8705.55	8760.45	19515	8760.45	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230914	5.95	5.95	5.85	5.95	117676	5.95
CESC.NSE	CESC Limited	20230914	89	90.25	88.55	89.4	3471069	89.4	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20230914	773	790.35	770	772.55	208913	772.55	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230914	446	446.5	434.15	444.85	1765008	444.85	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20230914	562.5	567.1	557.85	564.15	40993	564.15	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230914	286.7	288.45	282.1	284.55	3612960	284.55	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230914	378.25	389.9	377	385.6	31064	385.6	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230914	296	302.95	296	300.95	73810	300.95	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230914	384	394.55	374.2	389.9	44693	389.9	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230914	495.7	517	495.7	504.15	257279	504.15	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230914	512	540	512	523.9	3180892	523.9	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230914	1162.2	1214	1159.55	1208.55	3511627	1208.55	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230914	1125	1194.95	1113.6	1172.35	365890	1172.35	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230914	814.7	827.5	804.9	809.75	117099	809.75	down	down	correct
CINELINE.NSE	Cineline India Limited	20230914	114.2	114.2	113.6	114.2	85416	114.2
CINEVISTA.NSE	Cinevista Limited	20230914	14.3	15	13.9	14.05	96590	14.05	down	down	correct
CIPLA.NSE	Cipla Limited	20230914	1230	1244.25	1225	1233.75	1713142	1233.75	up	down	incorrect
CLEAN.NSE	Clean Science and Technology Limited	20230914	1456.7	1474.4	1456	1462.8	115465	1462.8	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20230914	74.85	76.8	73.5	76.4	81972	76.4	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230914	203.95	208.8	202.4	203.1	98253	203.1	down	up	incorrect
CMICABLES.NSE	CMI Limited	20230914	5.4	5.4	5.4	5.4	0	5.4
COALINDIA.NSE	Coal India Limited	20230914	281.3	282.2	276.7	277.55	12033796	277.55	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20230914	1106.4	1117.85	1072.25	1086.35	1858105	1086.35	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230914	54.7	57	51.15	53.6	25924451	53.6	down	up	incorrect
COFORGE.NSE	Coforge Limited	20230914	5479	5539.95	5445	5456.65	202149	5456.65	down	down	correct
COLPAL.NSE	Colgate	20230914	1969.95	1974.1	1929.05	1949.3	554578	1949.3	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230914	12.9	12.9	12.7	12.85	238992	12.85	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230914	22.3	22.45	22.1	22.25	69408	22.25	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230914	715.75	725	708.05	722.85	2836228	722.85	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230914	85.6	89.45	85.55	87.15	1620482	87.15	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230914	141.65	148	140.1	144.7	10403	144.7	up	up	correct
CONTROLPR.NSE	Control Print Limited	20230914	775.15	808.5	775.15	788.95	28766	788.95	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230914	39.4	42	39.15	40.75	332094	40.75	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20230914	93.7	94.9	93	93.45	13691	93.45	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20230914	1122.8	1136.85	1120	1127.8	197143	1127.8	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20230914	4.15	4.35	4.05	4.35	178312	4.35	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20230914	51.98	60.51	51.2	52.14	1129025	52.14	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230914	4629.9	4859	4620	4802.85	56865	4802.85	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20230914	534	540.9	512	517.9	13712	517.9	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20230914	3.75	3.75	3.55	3.75	2892	3.75
CREDITACC.NSE	CreditAccess Grameen Limited	20230914	1401.9	1421.6	1398	1408.6	86268	1408.6	up	up	correct
CREST.NSE	Crest Ventures Limited	20230914	234.95	245.4	234.55	236	31164	236	up	up	correct
CRISIL.NSE	CRISIL Limited	20230914	3850.05	3888	3850.05	3871.05	7411	3871.05	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230914	305.9	307.95	301	303.05	2428739	303.05	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230914	326	330.7	324	326.75	169792	326.75	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230914	58	58.35	56.75	57.85	5848	57.85	down	down	correct
CUB.NSE	City Union Bank Limited	20230914	133.2	134.05	131.5	131.9	3028842	131.9	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230914	48.35	48.35	46.5	48.35	114841	48.35
CUMMINSIND.NSE	Cummins India Limited	20230914	1738.5	1738.5	1710.3	1725.75	463243	1725.75	down	down	correct
CUPID.NSE	Cupid Limited	20230914	414.2	420.2	412.3	415.75	178278	415.75	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230914	18.45	18.45	17.6	18.3	45412	18.3	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230914	128	128	125.45	125.95	8904	125.95	down	down	correct
CYIENT.NSE	Cyient Limited	20230914	1754.7	1789	1750.05	1764.7	238871	1764.7	up	up	correct
DAAWAT.NSE	LT Foods Limited	20230914	162	167.75	162	166.65	967791	166.65	up	up	correct
DABUR.NSE	Dabur India Limited	20230914	564.1	569.4	563.15	567.45	998731	567.45	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230914	2359.95	2410	2352.8	2403.7	591556	2403.7	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230914	432.95	485	432.95	461.1	2361289	461.1	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20230914	49.05	51.55	49.05	49.85	32327	49.85	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20230914	11.8	11.9	10.95	11.05	1231792	11.05	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20230914	585	604.9	575.1	599.75	232026	599.75	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20230914	227.75	230.6	220.9	224.1	196986	224.1	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230914	314	317.9	308	309.75	379359	309.75	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20230914	153	164	151.6	161.9	3441162	161.9	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230914	28.1	29.4	28.05	28.9	11239	28.9	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230914	157.65	158.4	154.5	156.3	319734	156.3	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20230914	117.95	120.7	117.35	118.45	1783178	118.45	up	up	correct
DCM.NSE	DCM Limited	20230914	73.5	75.5	73.25	74.25	52439	74.25	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230914	4.55	4.55	4.3	4.35	30099	4.35	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230914	169	171.45	167.8	168.95	10550	168.95	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230914	1010	1091.75	992.45	1048.5	337088	1048.5	up	up	correct
DCW.NSE	DCW Limited	20230914	52.45	62	52.45	60.05	41362816	60.05	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20230914	538.7	560.4	536.6	556.35	23165	556.35	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230914	638.8	651.9	636.3	646.85	578450	646.85	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230914	2284.95	2305.8	2253	2267.55	278618	2267.55	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20230914	156	156	155.2	156	3299	156
DEEPINDS.NSE	Deep Industries Limited	20230914	257.5	262.45	253.25	256.45	144511	256.45	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20230914	376.75	388.9	372.05	381.75	2370	381.75	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20230914	180.4	182.65	179.3	181.7	2328147	181.7	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230914	94.65	97	94	95.55	10494	95.55	up	up	correct
DEN.NSE	DEN Networks Limited	20230914	42.4	42.8	41.75	41.9	1137323	41.9	down	down	correct
DENORA.NSE	De Nora India Limited	20230914	1630.5	1658.5	1619.35	1649	5207	1649	up	up	correct
DEVYANI.NSE	Devyani International Limited	20230914	212.6	215.95	210.3	211.15	2696171	211.15	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20230914	20.3	21.4	20.3	21.4	67604	21.4	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230914	282.95	319.65	282.95	309.95	5926787	309.95	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230914	24.2	24.55	23.7	24.4	3272369	24.4	up	up	correct
DHANI.NSE	Dhani Services Limited	20230914	42.65	43.45	42.15	42.5	674014	42.5	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20230914	888	888	855.7	860.5	47464	860.5	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20230914	747.95	754.4	731.05	736.95	2531	736.95	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230914	900.7	908.55	889	896.55	31895	896.55	down	down	correct
DICIND.NSE	DIC India Limited	20230914	457.95	457.95	436.1	439.7	1552	439.7	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230914	33.3	34.85	32.6	34.8	83607	34.8	up	up	correct
DISHTV.NSE	Dish TV India Limited	20230914	19.85	20.15	19.35	19.45	16184640	19.45	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230914	3755.55	3827.95	3755.55	3817.9	483608	3817.9	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20230914	5088.7	5119.9	5050	5078.1	144259	5078.1	down	down	correct
DLF.NSE	DLF Limited	20230914	531.1	543.45	531.1	537.35	3661252	537.35	up	up	correct
DLINKINDIA.NSE	D	20230914	329.85	334.55	323.7	328.2	150032	328.2	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20230914	3845	3850	3775	3808.05	281679	3808.05	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230914	3	3.15	2.9	3	276451	3
DODLA.NSE	Dodla Dairy Limited	20230914	679	689.7	654.75	673	132511	673	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20230914	443.7	445.9	429.8	443.7	77141	443.7
DONEAR.NSE	Donear Industries Limited	20230914	111	114	107.8	110.8	637176	110.8	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230914	531.65	531.65	531.65	531.65	4595	531.65
DPSCLTD.NSE	India Power Corporation Limited	20230914	16.9	17.2	16.5	16.75	282586	16.7	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230914	644	675	638	660.1	60622	660.1	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230914	40.6	40.75	39.05	39.25	31536	39.25	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230914	489	501	486.8	493.85	124550	493.85	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230914	5770	5776.3	5704.55	5744.65	227946	5744.65	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230914	671	705.2	671	693.65	33566	693.65	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20230914	228.35	238.95	222.85	233.1	23284	233.1	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230914	7.05	7.05	7.05	7.05	60131	7.05
DVL.NSE	Dhunseri Ventures Limited	20230914	262.35	271.95	261.55	269.3	46260	269.3	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230914	96	104	95.3	102.4	20574695	102.4	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230914	3739.25	3830	3672	3764.4	6905	3764.4	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20230914	364	374.8	355	362.5	62316	362.5	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230914	39.15	39.3	38.8	39	10171027	39	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20230914	2.4	2.4	2.4	2.4	56763	2.4
EBBETF0425.NSE	Edelweiss Amc Ltd	20230914	1151.57	1153	1151.51	1152.84	7273	1152.84	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230914	1302.79	1302.79	1297.02	1301.71	6831	1301.71	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230914	1159.99	1159.99	1157	1159.22	13005	1159.22	down	down	correct
ECLERX.NSE	eClerx Services Limited	20230914	1747.45	1786.8	1734.85	1769.2	84825	1769.2	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230914	55.15	56	54.2	54.6	2283444	54.6	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230914	2.2	2.3	2.15	2.3	179679	2.3	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20230914	3335	3385	3325.1	3381.4	436335	3381.4	up	up	correct
EIDPARRY.NSE	E.I.D.	20230914	523	572	523	544.75	5665171	544.75	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230914	475.7	485	475.5	483.05	9597	483.05	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20230914	241.35	247.5	240.8	244.65	492285	244.65	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230914	866.7	900	866.55	890.1	4216	890.1	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230914	120.3	126.9	119.55	125.5	1075769	124.8	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20230914	783	799.35	779	782.05	340718	782.05	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230914	65.45	68.4	65.45	67.1	3345005	67.1	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230914	140.6	140.6	140.6	140.6	13671	140.6
ELGIEQUIP.NSE	Elgi Equipments Limited	20230914	516	519.1	506.75	510.75	338194	510.75	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230914	54	58.9	52.4	58	1819017	58	up	up	correct
EMAMILTD.NSE	Emami Limited	20230914	565	573.4	558	560.95	130236	560.95	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230914	138.3	143.1	137.8	141.95	86270	141.95	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20230914	82.9	86.45	82.65	86.15	90383	86.15	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230914	91.45	93.2	87.7	88.25	41539	88.25	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230914	111.3	112.5	107.15	108.55	103666	108.55	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230914	1573.9	1599	1560.05	1570.25	39368	1570.25	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20230914	18.8	21.3	18.75	20.45	883425	20.45	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20230914	148.1	150.6	147.2	148.25	2458924	148.25	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20230914	149.35	152.95	145.35	147	27004	146	down	down	correct
EPL.NSE	EPL Limited	20230914	203.45	204.9	201.3	202.35	385313	202.35	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230914	86	86.8	84.7	85	3318160	85	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20230914	811	834.45	810.5	816.05	43821	816.05	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20230914	18.8	19	18.65	18.8	458180	18.8
ESABINDIA.NSE	ESAB India Limited	20230914	5344	5413.4	5198	5223.55	5358	5223.55	down	down	correct
ESCORTS.NSE	Escorts Limited	20230914	3135.9	3154.2	3090	3119.35	151937	3119.35	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230914	13.6	13.6	13.5	13.6	53663	13.6
ESTER.NSE	Ester Industries Limited	20230914	93.65	94.55	92.85	93.85	111711	93.85	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20230914	395.25	402.4	394	395.95	75293	395.95	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20230914	1134.95	1163	1119.25	1126.75	13677	1126.75	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230914	0.4	0.4	0.35	0.4	5455783	0.4
EXCELINDUS.NSE	Excel Industries Limited	20230914	907.8	942	906.6	935.15	14863	935.15	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20230914	268.8	270.35	266.2	268.75	1148512	268.75	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230914	1425	1442.2	1412.05	1422.6	22452	1422.6	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20230914	134.2	143	134.1	140.95	159638	140.95	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230914	520	526.7	512.4	516.25	860915	516.25	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230914	1164	1187.3	1154.9	1178.7	19793	1178.7	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20230914	335.45	336	323.4	331.6	374095	331.6	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230914	0.85	0.85	0.8	0.85	1911548	0.85
FCSSOFT.NSE	FCS Software Solutions Limited	20230914	2.65	2.75	2.65	2.7	10661614	2.7	up	up	correct
FDC.NSE	FDC Limited	20230914	370.05	377.45	369.15	371.1	291918	371.1	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230914	146.4	147.9	145.5	147.5	10378267	147.5	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20230914	1.1	1.1	1.1	1.1	0	1.1
FELDVR.NSE	Future Enterprises Limited	20230914	5.8	5.8	5.55	5.6	19017	5.6	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20230914	1850.1	1900	1831	1841.6	69932	1841.6	down	down	correct
FILATEX.NSE	Filatex India Limited	20230914	46.4	48	45.8	46.15	683061	46.15	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230914	1100	1111	1075.05	1101.95	260869	1101.95	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20230914	4974.4	4980	4880.75	4910.55	11927	4910.55	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230914	226.9	234.8	226.85	232.8	733920	232.8	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230914	36.35	38.75	36.35	37.5	8722	37.5	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20230914	4.45	4.55	4.35	4.5	79435	4.5	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230914	3089.95	3140	3061.85	3118.25	184543	3118.25	up	up	correct
FMGOETZE.NSE	Federal	20230914	392	396.4	382.5	393.15	156176	393.15	up	up	correct
FMNL.NSE	Future Market Networks Limited	20230914	6.15	6.3	5.9	6.1	32640	6.1	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20230914	3814.05	3820	3702.55	3718.55	13117	3718.55	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20230914	331.7	337.95	327.45	332.65	584352	332.65	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20230914	3352	3456.4	3351.95	3421.8	3195	3421.8	up	up	correct
FRETAIL.NSE	Future Retail Limited	20230914	3.5	3.5	3.35	3.5	983418	3.5
FSC.NSE	Future Supply Chain Solutions Limited	20230914	12.8	12.8	12.8	12.8	0	12.8
FSL.NSE	Firstsource Solutions Limited	20230914	164.15	167.4	163.4	165.1	1632297	165.1	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20230914	316	320	309.6	315.35	615615	315.35	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20230914	279.9	287.5	277.05	279.85	350581	279.85	down	down	correct
GAIL.NSE	GAIL (India) Limited	20230914	124.95	126.8	123.6	125.9	12308230	125.9	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230914	2691.9	2728.4	2670.05	2680.75	21367	2680.75	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20230914	94.2	97.4	94.2	95.15	175228	95.15	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230914	677	711	677	698.8	10282	698.8	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20230914	1006	1026.95	1000.1	1011.3	31692	1011.3	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230914	159.1	164.45	159.1	163.25	205102	163.25	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230914	427	431.9	420	423.1	23920	423.1	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230914	6.7	6.7	6.7	6.7	26992	6.7
GANGESSECU.NSE	Ganges Securities Limited	20230914	122.5	132.7	122	125.15	77355	125.15	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230914	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20230914	3167	3222	3167	3186.6	14377	3186.6	up	up	correct
GATI.NSE	Gati Limited	20230914	172.2	177.65	169.2	170.05	2543090	170.05	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20230914	0.8	0.8	0.8	0.8	92551	0.8
GAYAPROJ.NSE	Gayatri Projects Limited	20230914	6.6	6.8	6.35	6.65	95704	6.65	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20230914	184	188.5	181.8	186.65	9482	186.65	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20230914	295.05	300.65	295.05	295.05	11360	295.05
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230914	46.1	47	46.1	46.1	2071	46.1
GENESYS.NSE	Genesys International Corporation Limited	20230914	350	373.55	349	366.85	161502	366.85	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230914	19.2	19.6	19.05	19.4	748114	19.4	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230914	274	274	259.55	263.7	969327	263.7	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230914	53.1	54.6	53	54.25	521842	54.25	up	up	correct
GEPIL.NSE	GE Power India Limited	20230914	175.9	180.45	174.3	175.9	309129	175.9
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230914	822.85	827.85	803.5	812.2	330362	812.2	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20230914	351	362.2	343.85	360.25	238225	360.25	up	up	correct
GFLLIMITED.NSE	GFL Limited	20230914	83.7	85	82.5	84.4	50750	84.4	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20230914	6.9	6.9	6.9	6.9	0	6.9
GHCL.NSE	GHCL Limited	20230914	638	648.95	637	640.25	952095	640.25	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230914	193	209.95	192.95	205.85	2149595	205.85	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20230914	212.9	221.65	212.9	219.55	1078140	219.55	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230914	79.25	81.8	76	78.1	293151	78.1	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230914	5974.95	6170	5940.05	6104.75	110135	6104.75	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230914	30.35	30.35	30	30.35	49639	30.35
GIPCL.NSE	Gujarat Industries Power Company Limited	20230914	135.5	148.9	133.1	144.3	6789848	144.3	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230914	11.85	12.15	11.8	12.15	715601	12.15	up	up	correct
GKWLIMITED.NSE	GKW Limited	20230914	1064.05	1064.05	1064.05	1064.05	6	1064.05
GLAND.NSE	Gland Pharma Limited	20230914	1645	1676.35	1641.05	1659.9	144972	1659.9	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230914	1552	1554	1531	1538.55	96048	1538.55	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230914	864	870	854.1	865.4	1081354	865.4	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20230914	3.25	3.4	3.25	3.25	17185	3.25
GLOBAL.NSE	Global Education Limited	20230914	190	195.95	188	190.25	29468	190.25	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230914	77.5	78.8	77.2	78.6	5933	78.6	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230914	3.7	3.9	3.65	3.85	1241766	3.85	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20230914	911.9	949.55	905	937.1	370608	937.1	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20230914	625.9	639.9	619.1	632.15	226881	632.15	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20230914	676	676	666.45	669.1	31135	669.1	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230914	295	301.7	275.3	280.8	15868230	280.8	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230914	1750.95	1775.05	1745.9	1765.35	146269	1765.35	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20230914	61	61.5	60.5	61.1	7223461	61.1	up	down	incorrect
GNA.NSE	G N A Axles Limited	20230914	516	522.8	509	510.45	102694	510.45	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230914	658.85	661.9	643	651.8	2797193	651.8	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230914	537	550	534.5	536.25	36246	536.25	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230914	434	444.75	430.05	441.15	81734	441.15	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230914	2088.95	2098.9	2054.1	2085.7	22843	2085.7	down	up	incorrect
GODHA.NSE	Godha Cabcon & Insulation Limited	20230914	0.95	0.95	0.9	0.95	1258738	0.95
GODREJAGRO.NSE	Godrej Agrovet Limited	20230914	483	494	481.1	485.7	166165	485.7	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230914	1006.55	1009.8	1000.25	1006.55	828717	1006.55
GODREJIND.NSE	Godrej Industries Limited	20230914	565.6	584.9	565.6	580.4	336349	580.4	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20230914	1659	1707.9	1655.6	1674.2	569219	1674.2	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230914	1.05	1.05	1.05	1.05	0	1.05
GOKEX.NSE	Gokaldas Exports Limited	20230914	794.6	797.75	771.85	777.85	127454	777.85	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230914	34.45	34.75	33.8	34.25	162830	34.25	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230914	114.45	114.5	112.4	113.6	81852	113.6	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230914	50.08	50.18	49.76	49.88	2684250	49.88	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230914	58.5	59.95	55.9	56.2	7657	56.2	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20230914	129.55	132	128.55	129.55	222974	129.55
GOLDSHARE.NSE	UTI Mutual Fund	20230914	50.15	50.15	49.8	49.95	98678	49.95	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230914	93.7	96	90.1	94.3	16621	94.3	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20230914	584	592.75	576.1	579.8	82849	579.8	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20230914	1341	1351	1314	1320.15	13378	1320.15	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20230914	607.1	612.05	596.4	599.85	315165	599.85	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230914	129.5	131.15	128.2	129.1	1286158	129.1	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230914	89.5	90.25	89.5	89.5	20704	89.5
GRANULES.NSE	Granules India Limited	20230914	323.25	335.4	321	334.4	4735174	334.4	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20230914	506.9	514.95	501.55	506.55	936934	506.55	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20230914	1943	1954	1918.55	1931.6	1221120	1931.6	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230914	132.25	139.6	131.95	138.3	769353	138.3	up	up	correct
GRAVITA.NSE	Gravita India Limited	20230914	760	787.55	759.05	772.65	214749	772.65	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20230914	140.25	144.5	140.25	143.9	984610	143.9	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20230914	442.35	459	439.9	454.6	10147	454.6	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230914	385	395	379.45	386	351087	386	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20230914	166	166.6	164	165.05	97117	165.05	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20230914	14.1	14.15	13.7	13.85	3224401	13.85	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230914	2099.95	2125.85	2087.15	2115.65	23566	2115.65	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20230914	1220	1246	1212.95	1216.5	38783	1216.5	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230914	858.15	900	858.15	881.75	741	881.75	up	up	correct
GRPLTD.NSE	GRP Limited	20230914	3826	3826	3819	3826	155	3826
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230914	806.5	809.8	789	792.95	951609	792.25	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230914	169.05	171.85	168	169.7	2264467	169.7	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20230914	282.95	284.85	279.65	280.55	337291	280.55	down	down	correct
GSS.NSE	GSS Infotech Limited	20230914	209	209.75	200.1	203.3	39711	203.3	down	up	incorrect
GTL.NSE	GTL Limited	20230914	9.1	9.1	9.1	9.1	236975	9.1
GTLINFRA.NSE	GTL Infrastructure Limited	20230914	1.2	1.25	1.1	1.2	121555220	1.2
GTPL.NSE	GTPL Hathway Limited	20230914	172	178.6	172	173	51618	173	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20230914	296.8	304.95	293.8	296.45	119303	296.45	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230914	728	746.6	727.6	738.45	296994	738.45	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230914	215.35	221.9	215.35	217.75	1107	217.75	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230914	450.45	452.9	448	452.2	1133444	452.2	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230914	32.1	33.6	32.05	33.2	5664	33.2	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230914	555.85	560.4	555.85	559.05	37380	559.05	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20230914	44.6	45	44	44.65	101193	44.65	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230914	219.4	223.85	215.75	220.65	110799	220.65	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20230914	3983.95	3989.5	3940	3958.2	361084	3958.2	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230914	929.15	947.95	925.2	930.4	592924	930.4	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230914	147.45	165	146.55	156.05	832174	156.05	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230914	17.5	18.05	17.4	17.55	5035989	17.55	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230914	1160.55	1197.7	1145.1	1191.75	47005	1191.75	up	up	correct
HAVELLS.NSE	Havells India Limited	20230914	1411.05	1411.95	1386.6	1391.9	601680	1391.9	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230914	1.95	1.95	1.8	1.9	72297	1.9	down	up	incorrect
HBLPOWER.NSE	HBL Power Systems Limited	20230914	265	268.95	260	261.1	1151410	260.65	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20230914	57.3	57.3	54.5	55.45	6143	55.45	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20230914	25.8	26.3	25.4	25.6	12794702	25.6	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230914	358.55	372.8	357.5	366.6	108062	366.6	up	down	incorrect
HCL.NSE	INSYS	20230914	17.85	18	17.4	17.55	218434	17.55	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20230914	1280.85	1290.7	1275.6	1283.6	2655172	1283.6	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230914	2630	2688.55	2625.05	2665.55	499003	2665.55	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20230914	1644.25	1650	1635.1	1642.9	11769424	1642.9	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230914	650.3	655.4	643	645.45	3735579	645.45	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230914	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20230914	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20230914	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20230914	2.45	2.45	2.45	2.45	0	2.45
HEG.NSE	HEG Limited	20230914	1750.95	1779	1735.15	1743.25	181719	1743.25	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230914	189.4	189.7	186.55	187.65	362686	187.65	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230914	118.8	120.65	117	117.5	881822	117.5	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20230914	376.65	382.8	374.1	377.1	41600	377.1	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20230914	327	331.5	321.55	325.35	34652	325.35	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230914	236.5	241.15	235.4	237.05	408859	237.05	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230914	3006.8	3028.95	2976	2998.4	311245	2998.4	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20230914	1721	1747.85	1721	1739.5	4056	1739.5	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230914	148.9	153.45	147.4	150.25	8891	150.25	up	down	incorrect
HFCL.NSE	HFCL Limited	20230914	73.8	75.3	73.4	74	6207543	74	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230914	969.8	978.1	956	965.95	52950	965.95	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230914	1017.2	1027.1	1011.6	1019.95	30033	1019.95	up	up	correct
HIKAL.NSE	Hikal Limited	20230914	302	306.9	301.1	304.1	155607	304.1	up	up	correct
HIL.NSE	HIL Limited	20230914	3036	3100	3001	3016.15	8893	3016.15	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20230914	162.7	163.5	158.1	161.95	100463	161.95	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230914	149.25	151.45	146.8	149	374365	149	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230914	486	508.9	486	497.35	16108768	497.35	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230914	444.15	457.85	443.95	453.8	10038	453.8	up	up	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230914	130.4	130.4	124.2	125.2	13067	125.2	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20230914	159.5	162.4	157.3	161.95	6843565	161.95	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230914	15.55	16	15.55	15.7	472115	15.7	up	down	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230914	16.6	16.6	16.6	16.6	0	16.6
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230914	163	163.8	159.4	160.05	955714	160.05	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230914	255.3	259.3	254.65	258.5	3070264	258.5	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230914	2511	2514	2493.1	2500.8	2081195	2500.8	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230914	317.8	322	316.4	321.2	555890	321.2	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20230914	359	359	356	359	3743	359
HISARMETAL.NSE	Hisar Metal Industries Limited	20230914	167.85	167.85	167	167.85	6544	167.85
HITECH.NSE	Hi	20230914	86.5	87.95	84.4	86.55	2160736	86.55	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230914	225.1	229.95	225.1	226	3015	226	up	up	correct
HITECHGEAR.NSE	The Hi	20230914	387.2	395.45	377.05	383.55	31069	383.55	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230914	599.8	602.1	588	593.4	43538	593.4	down	down	correct
HLVLTD.NSE	HLV Limited	20230914	18.5	19.3	18.5	18.75	1077712	18.75	up	up	correct
HMT.NSE	HMT Limited	20230914	37.9	38.1	37.2	38.1	49016	38.1	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230914	66.25	67	66.25	66.25	40434	66.25
HNDFDS.NSE	Hindustan Foods Limited	20230914	548.7	548.7	542.75	544.8	31782	544.8	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230914	269.89	269.89	267.99	269.33	12756	269.33	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230914	840.55	869	835.05	850.2	92649	850.2	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20230914	39344.65	39584.95	39200.05	39352.8	3562	39352.8	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20230914	2700.45	2779	2687.15	2736.25	13427	2736.25	up	up	correct
HOVS.NSE	HOV Services Limited	20230914	47.95	49.4	46.5	49.4	17035	49.4	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20230914	234	234.65	220.1	221.8	447692	221.8	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230914	235.7	247.9	235.3	243.85	5318556	243.85	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20230914	23.4	23.95	23.25	23.3	352146	23.3	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20230914	50.7	52.65	50.65	52.6	173324	52.6	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230914	71.4	72.95	71	71.75	4671571	71.75	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230914	258.9	264.45	258	259.25	92982	259.25	up	up	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230914	203.7	203.7	200.66	200.77	355	200.77	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230914	78.85	80.85	78.2	79.5	15349296	79.5	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230914	190	196	187	191.45	21083630	191.45	up	up	correct
ICDSLTD.NSE	ICDS Limited	20230914	29.5	30.9	28.15	30.2	6391	30.2	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230914	514	523	503.1	507.05	13074	507.05	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230914	29.42	29.67	29.12	29.51	322208	29.51	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230914	202.91	204	202.57	203.3	2501	203.3	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230914	75.9	75.9	72.15	74.96	495504	74.96	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230914	992.3	992.9	982.25	987.7	11464188	987.7	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230914	46.59	46.59	46.22	46.47	1586844	46.47	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230914	236.6	237.62	236.3	237.53	9462	237.53	up	up	correct
ICICIFMCG.NSE	ICICIPRAMC	20230914	538	541	535.5	537.84	16913	537.84	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230914	1359	1374.9	1345	1368.9	173868	1368.9	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230914	51.35	51.35	49.75	51.3	253225	51.3	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230914	1000.01	1000.25	999.98	999.99	621214	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230914	170.1	170.1	162.2	165.39	219845	165.39	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230914	153.89	155.68	153.89	155.31	66540	155.31	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230914	219.01	220	219.01	219.52	5000	219.52	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230914	222	222	219.57	220.31	138439	220.31	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230914	116.9	116.9	114.9	115.81	29571	115.81	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230914	45.75	48.55	45.75	47.49	46619	47.49	up	up	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230914	98.62	99.14	98.47	98.81	22777	98.81	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230914	567.9	572	564.35	569.5	637421	569.5	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230914	753.99	753.99	748.76	751.56	1920	751.56	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20230914	238.9	247.9	233.65	240.85	579696	240.85	up	up	correct
ICRA.NSE	ICRA Limited	20230914	5708	5757	5661.95	5699.4	12849	5699.4	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230914	68.2	69.55	68	68.95	12192416	68.95	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20230914	5441	5441	5361	5380.35	140	5380.35	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20230914	11.1	11.2	10.7	10.9	111299731	10.9	down	up	incorrect
IDFC.NSE	IDFC Limited	20230914	125.05	126.3	124	125.55	5358192	125.55	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230914	93.8	94.75	92.6	93.65	23581447	93.65	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230914	214.99	216.31	214.75	216.31	215	216.31	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20230914	134.75	135.85	134.05	134.85	5626314	134.85	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20230914	529.05	549.95	529.05	540.3	10447	540.3	up	up	correct
IFBIND.NSE	IFB Industries Limited	20230914	955	961	942.35	947.7	14284	947.7	down	down	correct
IFCI.NSE	IFCI Limited	20230914	16.65	16.9	16.4	16.65	15604731	16.65
IFGLEXPOR.NSE	IFGL Refractories Limited	20230914	502	507.4	485	487.45	17818	487.45	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230914	609.35	640.65	608.6	635.15	121241	635.15	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20230914	464.6	471.75	462.4	471.25	1069109	471.25	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20230914	490	556.5	490	526.15	338268	526.15	up	up	correct
IIFL.NSE	IIFL Finance Limited	20230914	590.9	597	582.65	590.6	496142	590.6	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20230914	75.35	80.7	74.95	79.95	2311284	79.95	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20230914	105.25	106	104	106	2129	106	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230914	15.6	16.1	15.5	15.9	8290	15.9	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230914	3.05	3.05	2.9	3	55591	3	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230914	54.9	55.7	53.95	55.35	1138534	55.35	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230914	386.7	394	384.75	388.3	62153	388.3	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230914	805.85	810	802.4	806.4	1946	806.4	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230914	3.3	3.3	3.05	3.3	98263	3.3
INCREDIBLE.NSE	Incredible Industries Limited	20230914	28.35	29.9	28.35	29.55	16172	29.55	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230914	33.05	34.3	32.25	33.9	823184	33.9	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230914	414.7	424.7	413.7	423.65	2921406	423.65	up	up	correct
INDIACEM.NSE	The India Cements Limited	20230914	247.8	255.7	245.65	250.45	4948662	250.45	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20230914	715	725	705	709.05	285659	709.05	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20230914	3090	3121.35	3072	3102.15	192971	3102.15	up	up	correct
INDIANB.NSE	Indian Bank	20230914	398.05	406.7	395.45	400.6	2119855	400.6	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230914	268.8	273.3	255.55	267.45	18568	267.45	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230914	255	258	252	254	37286	254	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230914	2459.8	2482	2436.8	2464.65	1249199	2464.65	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230914	1542	1552.85	1529	1545.35	41484	1545.35	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20230914	5.75	5.75	5.75	5.75	0	5.75
INDNIPPON.NSE	India Nippon Electricals Limited	20230914	475.55	534	475.25	518.85	388235	518.85	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20230914	365.75	366.7	356	357.45	301419	357.45	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230914	48.15	49.75	48.15	49.2	126779	49.2	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230914	175.95	180	175	175.35	53714	175.35	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230914	426.35	426.35	426.35	426.35	3793	426.35
INDOTHAI.NSE	Indo Thai Securities Limited	20230914	233	233	224.05	231.3	249	230.7	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20230914	13.55	13.9	13.25	13.6	134618	13.6	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230914	162.7	163	158.65	160.5	44522	157.5	down	down	correct
INDSWFTLAB.NSE	Ind	20230914	90.5	93.4	90.5	91.5	204512	91.5	up	down	incorrect
INDSWFTLTD.NSE	Ind	20230914	22.8	22.8	21.95	22.8	135754	22.8
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230914	62	63.4	61.2	62.4	360409	62.4	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230914	1459.95	1467.85	1450.45	1458.25	2407947	1458.25	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20230914	184.1	185.6	182	183.85	13541956	183.85	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20230914	18.3	18.6	17.15	17.4	92411137	17.4	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230914	473.25	480.95	466.45	469.05	11312	469.05	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230914	5.2	5.3	5	5	89881	5	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20230914	649.72	653	649	652.1	4014	652.1	up	up	correct
INFY.NSE	Infosys Limited	20230914	1505	1512.55	1499.15	1506.95	6440000	1506.95	up	up	correct
INGERRAND.NSE	Ingersoll	20230914	2978	3048.35	2965.05	2999.35	23380	2999.35	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20230914	199.2	200.5	193.15	195.15	326103	195.15	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230914	475.6	502.55	473.9	484.85	211108	484.85	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230914	65.25	65.25	64	65.25	4729	65.25
INTELLECT.NSE	Intellect Design Arena Limited	20230914	675	705	675	685.4	525668	685.4	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20230914	80	81.1	79.1	79.85	88314	79.85	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230914	2.4	2.45	2.25	2.35	4863856	2.35	down	down	correct
IOB.NSE	Indian Overseas Bank	20230914	35.5	37.55	34.35	37	83298731	37	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20230914	93.6	95.1	93.15	94.65	16430876	94.65	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230914	530	532	503.7	508.45	3418850	508.45	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230914	895.25	903.2	890.15	901.4	164954	901.4	up	down	incorrect
IPL.NSE	India Pesticides Limited	20230914	292.7	311.95	292.1	295.7	4330280	295.7	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230914	32.35	32.8	31.75	31.85	15777013	31.85	down	down	correct
IRCON.NSE	Ircon International Limited	20230914	149.9	153.3	148.35	150.75	18413015	150.75	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230914	698	704.3	691.65	696.4	2678027	696.4	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230914	81	82	78.75	81.25	129797195	80.55	up	up	correct
IRISDOREME.NSE	Iris Clothings Limited	20230914	75.9	75.9	72.1	74.85	55271	74.85	down	down	correct
ISEC.NSE	ICICI Securities Limited	20230914	638	639.95	633.45	636.9	306636	636.9	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230914	150	150	146.05	146.95	16196	146.95	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230914	748	754.75	731.1	737.55	113660	737.55	down	down	correct
ISMTLTD.NSE	ISMT Limited	20230914	75.75	77.5	74.75	77.3	492285	77.3	up	up	correct
ITC.NSE	ITC Limited	20230914	455.9	455.9	447.15	449.95	14430930	449.95	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20230914	393.4	397.7	385.95	389.7	41988	389.7	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230914	228.55	234.5	227.4	230.75	738252	230.75	up	up	correct
ITI.NSE	ITI Limited	20230914	204	213.3	188.35	197.15	42234570	197.15	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20230914	8.05	8.1	7.9	7.95	101740	7.95	down	down	correct
IVP.NSE	IVP Limited	20230914	172.05	178.2	171.3	176.15	43647	176.15	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230914	5224.55	5231.95	5181.4	5195.4	13	5195.4	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230914	2237.98	2237.98	2237.98	2237.98	4	2237.98
IWEL.NSE	Inox Wind Energy Limited	20230914	2584.85	2600.95	2541.05	2575.15	1015	2575.15	down	up	incorrect
IZMO.NSE	IZMO Limited	20230914	196.45	196.45	196.45	196.45	108655	196.45
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230914	106	108.1	103.5	106.25	11834510	106.25	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230914	99	102.45	97.5	98.15	198136	98.15	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230914	438.1	449	435.5	443.5	48484	443.5	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230914	358	359.65	349.4	359.65	955859	359.65	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20230914	212.85	223.35	212.8	217.85	2052029	217.85	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20230914	82	82.2	79.55	80.1	17954	80.1	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230914	117.65	122.9	117.65	122.05	4077449	122.05	up	up	correct
JASH.NSE	Jash Engineering Limited	20230914	1315	1390	1315	1366.05	9630	1366.05	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20230914	206	211.4	204.05	205.7	19817	205.7	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230914	276.9	281.7	274.1	278.85	25304	278.85	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230914	40.7	40.95	38.6	39.9	490586	39.9	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230914	99	103.5	97.2	99.15	517751	99.15	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230914	2955.75	3035	2949.05	2975.5	130461	2975.5	up	up	correct
JBFIND.NSE	JBF Industries Limited	20230914	3.8	3.8	3.8	3.8	0	3.8
JBMA.NSE	JBM Auto Limited	20230914	1500	1528.2	1490	1506.95	109992	1506.95	up	down	incorrect
JCHAC.NSE	Johnson Controls	20230914	1233	1241.95	1213.05	1228.55	22348	1228.55	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230914	49.5	54.7	49.5	54.55	239792	54.55	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20230914	23.3	23.3	23.3	23.3	31057	23.3
JINDALPHOT.NSE	Jindal Photo Limited	20230914	382.3	385	373.3	378.85	66581	378.85	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230914	666.65	675.55	662	663.55	24633	663.55	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20230914	352	358.7	344.05	347.95	803580	347.95	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230914	697.85	716.5	695.3	711.05	2396980	711.05	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230914	554.95	567.7	552.1	565.65	56925	565.65	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230914	372.05	384	370.15	375.95	81443	375.95	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230914	31.45	31.7	31.45	31.45	12265	31.45
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230914	61.85	63.4	60.5	62.35	2853946	62.35	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20230914	449	459.2	432.65	458.9	22709	458.9	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20230914	3285.05	3360	3278.95	3318.35	94371	3318.35	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230914	402	407.15	398.5	400.95	116712	400.95	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230914	669.4	675.6	662.45	666.95	224629	666.95	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20230914	385.1	397.3	385.1	396.1	1948447	396.1	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230914	256	261.8	255.3	260.65	676993	260.65	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230914	79.25	80.15	77.35	78.5	32840	78.5	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230914	88.75	89.1	86.75	87.3	2461492	87.3	down	down	correct
JOCIL.NSE	Jocil Limited	20230914	227.4	227.4	212.55	216.15	155223	216.15	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230914	12.4	12.6	11.8	12	20877590	12	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230914	475	479.55	472.05	476.75	3683	476.75	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230914	10.05	10.4	9.7	9.9	403648325	9.9	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20230914	517.5	526.4	514.75	519.05	1131101	517.55	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20230914	400	411	398.1	407.15	3423733	407.15	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20230914	4848	4976.9	4831.65	4853.4	3344	4853.4	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20230914	812.95	825	808.85	810.35	2398032	810.35	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230914	137.75	144.95	137.75	144	318429	144	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230914	520	524.45	516.55	522.65	2116646	522.65	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20230914	676	678.4	665.2	673.15	11348	673.15	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230914	503	516.9	497.5	498.95	397001	498.95	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230914	446.3	450.3	431	438.1	71517	438.1	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230914	499.9	499.9	485.15	488.51	70919	488.51	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20230914	728	736	725.05	728.75	74045	728.75	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20230914	364.8	368.3	356.05	362.25	601441	362.25	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230914	12.1	12.1	12	12.1	5853967	12.1
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230914	472.8	477.4	467.05	469.05	44135	469.05	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230914	1400	1413.75	1376.6	1380.7	164410	1380.7	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230914	230.6	243.75	230.55	235.4	121770	235.4	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230914	441	473.25	441	473.25	6980	473.25	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230914	226.8	233.7	224.25	227	2358415	227	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230914	213.45	218.9	210.6	211.75	20785	211.75	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230914	296.7	303	295.6	299.35	32855	299.35	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20230914	8	8.15	7.5	8.15	226811	8.15	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230914	129.2	134.9	128.75	131.15	132481	131.15	up	down	incorrect
KANPRPLA.NSE	Kanpur Plastipack Limited	20230914	119.7	121.55	117.6	118.6	28921	118.6	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230914	331.2	334.25	328	330.75	164501	330.75	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230914	158.05	158.05	153	154	3855	154	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20230914	45	45.85	42.85	43.05	4456	43.05	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230914	128.2	131.9	128.2	130.35	1483613	130.35	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230914	5.45	5.45	5.25	5.25	46127	5.25	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230914	9.1	9.1	9.1	9.1	1038	9.1
KAYA.NSE	Kaya Limited	20230914	344.95	352.5	344.95	351.35	8123	351.35	up	up	correct
KCP.NSE	The KCP Limited	20230914	119.6	123.6	118.9	121.15	412350	121.15	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230914	34.65	37.35	34.65	35.8	3054493	35.8	up	up	correct
KDDL.NSE	KDDL Limited	20230914	1892	2011	1863.15	1984.35	42062	1984.35	up	down	incorrect
KEC.NSE	KEC International Limited	20230914	689.95	690	669.65	674.15	612271	674.15	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20230914	107.95	111.25	107	108.45	126977	108.45	up	up	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230914	72.4	72.4	72.4	72.4	125	72.4
KEI.NSE	KEI Industries Limited	20230914	2593.9	2646.7	2578.1	2630.3	197236	2630.3	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230914	95.45	95.95	90	90.65	3408048	90.65	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20230914	2725	2796	2720.05	2762.45	2742	2762.45	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230914	490	490.1	465.1	484.15	19332	484.15	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230914	96.6	97	93.1	93.5	245031	93.5	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230914	118.9	118.9	112	113.7	30731	113.7	down	down	correct
KHADIM.NSE	Khadim India Limited	20230914	278.05	282.95	273	274.75	60249	274.75	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230914	67.9	69.35	67.9	68.3	125324	68.3	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230914	58.8	58.8	55.05	55.5	1552	55.5	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20230914	27	27	25.5	25.75	16801	25.75	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230914	2742	2844	2740	2794.1	7924	2794.1	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230914	226.55	231	222	226.2	49350	226.2	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230914	2104.9	2155	2090.1	2140.1	109892	2140.1	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230914	2305.2	2374.95	2302.05	2335.5	5483	2335.5	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20230914	258.5	268	254.75	256.7	292022	256.7	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230914	267.9	292.8	267.85	284.35	1018051	284.35	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230914	469	479	457.5	476.4	256623	476.4	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230914	791.3	820	787.5	809.05	54409	809.05	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230914	493.45	506.75	486.1	490.85	637632	490.85	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230914	3260	3415	3260	3396.5	1966	3396.5	up	up	correct
KITEX.NSE	Kitex Garments Limited	20230914	194.55	198.5	192.5	197.05	131365	197.05	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230914	670	679	670	676.1	24168	676.1	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230914	33.3	35.7	33.2	34.1	2700600	34.1	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20230914	278.4	278.4	269.35	275.45	947333	275.45	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230914	134.75	142.3	132	141.45	108164	141.45	up	up	correct
KOLTEPATIL.NSE	Kolte	20230914	460	465	450.1	455.1	338785	455.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20230914	228.9	234.7	227.4	230.5	267429	230.5	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230914	1828	1831.75	1814	1821.55	2559423	1821.55	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230914	467.89	471.9	467.28	468.98	943045	468.98	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230914	50.39	50.39	49.86	49.99	1155347	49.99	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230914	34.49	34.69	34.13	34.29	75388	34.29	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230914	214.98	216.25	214.61	215.28	42365	215.28	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230914	116.49	118.81	116.49	117.87	117356	117.87	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230914	490.68	500	490.68	499.22	907165	499.22	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230914	55.3	58.05	55.1	58.05	253669	58.05	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230914	117.4	127.3	116.35	125	766921	125	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230914	125.45	129	123.35	127.9	21519	127.9	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20230914	1146.35	1176	1140.1	1169.2	598321	1169.2	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230914	747.8	763.15	740	744.55	399655	744.55	down	down	correct
KRBL.NSE	KRBL Limited	20230914	413	425	411	416.9	844334	416.9	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230914	65.25	65.25	63.5	65.25	6106	65.25
KRIDHANINF.NSE	Kridhan Infra Limited	20230914	2.5	2.5	2.5	2.5	17198	2.5
KRISHANA.NSE	Krishana Phoschem Limited	20230914	415.05	420.05	409.1	413.4	38605	413.4	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230914	643.5	671.85	643.5	659.95	86609	657.2	up	up	correct
KSB.NSE	KSB Limited	20230914	2682	2748.9	2682	2714.05	10948	2714.05	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20230914	563.3	582.8	563.3	568.5	142773	568.5	up	up	correct
KSL.NSE	Kalyani Steels Limited	20230914	498	548.9	489.6	539.5	2404372	539.5	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20230914	230.95	234.9	229.25	231.6	1514060	231.6	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20230914	191	192	182.85	187	402672	187	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230914	129.2	130.65	128.7	129.8	5538443	129.8	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230914	6.35	6.35	6.35	6.35	0	6.35
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230914	2257.95	2330	2245.15	2311.3	642778	2311.3	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230914	178.85	183.45	177	178.4	75927	178.4	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230914	426.45	431.6	425.2	430	46212	430	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20230914	27.85	29.05	27	28.95	78664	28.95	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20230914	389.5	402.45	388.05	399.2	1884107	399.2	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230914	14902.05	15168	14850	14932.15	2412	14932.15	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230914	118.75	123.35	116.75	122.7	12167963	122.7	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230914	143.95	152.45	140.05	145.85	12789	145.85	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230914	1014.05	1029.6	1008.6	1022.4	24101	1006.4	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20230914	9.05	9.4	8.95	9.25	251711	9.25	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20230914	13.1	13.2	13	13.15	55104	13.15	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230914	248.9	254.7	248.85	253.15	112071	253.15	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230914	451	470.8	451	461.75	8427599	461.75	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230914	23.8	24.19	23.8	23.95	4853	23.95	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20230914	212.07	219.38	212.07	218.24	1774	218.24	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20230914	739.69	743	738.74	738.74	80	738.74	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230914	214.09	215	208.49	214.76	404	214.76	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230914	303.9	308.95	298.6	301.75	140961	301.75	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230914	507.4	520	507.4	515.85	50778	514.35	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20230914	6130.45	6165.05	6015.45	6033.45	27728	6033.45	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230914	1001.3	1001.3	999.99	999.99	1981165	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230914	1000	1000.01	999.99	999.99	1219371	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230914	805.35	821.2	793.45	800.5	2582053	800.5	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230914	200	204	195	196.3	92852	196.3	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230914	84.9	86.5	84.9	84.9	1638	84.9
LOVABLE.NSE	Lovable Lingerie Limited	20230914	134.6	137.15	134.1	136.25	30592	136.25	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20230914	7.3	7.5	7.05	7.3	139561	7.3
LSIL.NSE	Lloyds Steels Industries Limited	20230914	43.95	43.95	43.95	43.95	977005	43.95
LT.NSE	Larsen & Toubro Limited	20230914	2924.9	2931.65	2906	2918.6	1910041	2918.6	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20230914	4629.9	4769.95	4628	4758.35	328756	4758.35	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20230914	2270.1	2314.95	2254	2280.5	6965	2280.5	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230914	362.3	366.55	357.05	360.35	158783	360.35	down	down	correct
LUPIN.NSE	Lupin Limited	20230914	1143	1160.4	1141.05	1155.65	633507	1155.65	up	up	correct
LUXIND.NSE	Lux Industries Limited	20230914	1554.3	1570	1548.05	1564.35	30615	1564.35	up	down	incorrect
LXCHEM.NSE	Laxmi Organic Industries Limited	20230914	296.15	302.85	294	299	1119703	299	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20230914	112.85	113.25	112	112.3	36526	112.3	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230914	5.7	5.7	5.45	5.5	10357	5.5	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230914	1545	1575.4	1538.35	1566	2220196	1566	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230914	299	302.45	297.45	300.15	2422794	300.15	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20230914	98.4	98.4	95.05	98.4	143132	98.4
MACPOWER.NSE	Macpower CNC Machines Limited	20230914	309	309	301	302	16294	300.5	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230914	46.9	48.25	46.15	47.05	15623	47.05	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20230914	5.35	5.35	5.25	5.35	6522	5.35
MADRASFERT.NSE	Madras Fertilizers Limited	20230914	78.55	80.45	78.1	78.75	705527	78.75	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230914	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230914	64.59	64.6	63.82	64.38	825567	64.38	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230914	19.94	19.94	19.94	19.94	0	19.94
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230914	623.8	728	623.8	681.3	354891	681.3	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20230914	39.7	40.75	39.25	40.7	89072	40.7	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20230914	43.3	44.25	42.6	43.95	58223238	43.95	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230914	125	132.5	124.5	131.9	5991	131.9	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230914	67.1	69	67.1	68.85	10035	68.85	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230914	122	123.2	119	120.1	55307	120.1	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230914	69.6	70	68.55	69.1	17716	69.1	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230914	585.55	596.4	579	589.5	203057	589.5	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230914	415.95	418.15	410.5	412.25	91695	412.25	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230914	7458.65	7540.4	7315.25	7417.5	3775	7417.5	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230914	572.45	578.85	554	558.9	183978	558.9	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230914	1079	1087	1074.5	1081.85	17765	1081.85	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230914	40.1	43.55	39.2	42.3	336838	42.3	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230914	202.96	202.96	202.96	202.96	0	202.96
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230914	26.55	27.55	25.05	27	101298	27	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230914	23.15	24.1	22.3	23.3	42523	23.3	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20230914	142.9	147	142.8	145.1	147492	145.1	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20230914	49.3	51.35	47.95	48.9	184888	48.9	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230914	68.5	69.7	68.15	68.7	618898	67.95	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230914	141	144.25	140.5	142.95	10742967	142.95	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230914	106.7	109	104.1	105.2	92204	105.2	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230914	109.35	111.9	108.15	108.6	282914	108.6	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230914	369.35	370.5	365.85	368.55	100275	368.55	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230914	174.05	177	171.1	173.25	407162	173.25	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20230914	142	147.6	141.7	143.2	1025963	143.2	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20230914	21.85	22.5	21.15	22.15	21992	22.15	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230914	449.92	449.92	449.92	449.92	0	449.92
MARALOVER.NSE	Maral Overseas Limited	20230914	70.05	73.95	70	72	171279	72	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230914	430	444.4	425.05	433.05	158037	433.05	up	up	correct
MARICO.NSE	Marico Limited	20230914	583.4	590.55	578.05	580.8	1729893	580.8	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20230914	64.55	65.2	62.15	63.25	128509	63.25	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230914	105.45	107.2	104.5	104.95	1155723	104.95	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20230914	10465.05	10580	10431.05	10488.15	501196	10488.15	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20230914	904.15	908.6	885	888.25	44843	888.25	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230914	72	72.75	69.1	72.5	580	72.5	up	up	correct
MASTEK.NSE	Mastek Limited	20230914	2359	2445	2359	2412.25	74739	2412.25	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20230914	593.9	602.35	586.25	591.5	20813	591.5	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230914	109.8	120.9	109.05	114.75	2473881	114.75	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230914	586.7	588.8	582.1	583.95	1195049	583.95	down	down	correct
MAXIND.NSE	Max India Limited	20230914	147.3	150.4	146.8	148.75	70855	148.75	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230914	520.75	529	516.55	518.25	46817	518.25	down	down	correct
MAZDA.NSE	Mazda Limited	20230914	1075.05	1092.9	1048.05	1070.35	5728	1070.35	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230914	2095	2124	2069.45	2098.8	1477655	2098.8	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230914	597.15	608.85	597.15	605.25	2665	605.25	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20230914	3.7	3.7	3.7	3.7	0	3.7
MBLINFRA.NSE	MBL Infrastructures Limited	20230914	27.05	27.5	26.6	27.05	62576	27.05
MCDOWELL.NSE	N	20230914	1032.5	1067.6	1032.5	1065.25	1450831	1065.25	up	up	correct
MCL.NSE	Madhav Copper Limited	20230914	29.9	30.3	29	29.65	19793	29.65	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20230914	21.55	22.4	21.55	22.2	213524	22.2	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230914	1764.9	1782.6	1746	1774.8	137687	1774.8	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20230914	46	46.05	45.9	46	71989	46
MELSTAR.NSE	Melstar Information Technologies Limited	20230914	1.95	2	1.95	2	9689	2	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20230914	148	148.8	145.65	146.6	51060	146.6	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20230914	12.45	12.45	11.95	12.1	276986	12.1	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20230914	4.25	4.25	4.25	4.25	10227	4.25
METROPOLIS.NSE	Metropolis Healthcare Limited	20230914	1452.9	1474.95	1444.85	1455	346910	1455	up	up	correct
MFL.NSE	Meghmani Finechem Limited	20230914	1013.45	1029	995	1026.3	35684	1026.3	up	up	correct
MFSL.NSE	Max Financial Services Limited	20230914	934.35	950	932.25	939	448564	939	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230914	15.15	15.15	14.9	15.15	89885	15.15
MGL.NSE	Mahanagar Gas Limited	20230914	1036	1045.95	1032.5	1044.8	169396	1044.8	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230914	393.85	412.4	392	410.8	496455	410.8	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230914	405.9	414.1	405.9	410.8	770977	410.8	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20230914	337.95	344.4	337.4	342.85	903270	342.85	up	up	correct
MINDSPACE.NSE	RR	20230914	328	329.65	316.56	328.38	219032	328.38	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20230914	135.1	139.8	131	133.15	7257	133.15	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230914	23.35	23.35	23.35	23.35	47052	23.35
MIRZAINT.NSE	Mirza International Limited	20230914	44.2	45.9	44.2	45.25	448406	45.25	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20230914	17.1	17.6	16.3	16.9	211926	16.9	down	down	correct
MMFL.NSE	M M Forgings Limited	20230914	905.5	925	896	907.25	25287	907.25	up	up	correct
MMP.NSE	MMP Industries Limited	20230914	223.6	226	221.65	223.6	12414	223.6
MMTC.NSE	MMTC Limited	20230914	60.75	65.25	59.55	61.35	16806606	61.35	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230914	72	72	71	71	171	71	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230914	52.89	52.98	52.82	52.82	33050	52.82	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20230914	15.3	15.8	15.2	15.35	40102	15.35	up	up	correct
MOIL.NSE	MOIL Limited	20230914	228.5	235.2	227.2	231	503774	231	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20230914	14.95	15.05	14.3	14.45	305419	14.45	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230914	86.35	88	86.1	86.5	552135	86.5	up	up	correct
MOLDTECH.NSE	Mold	20230914	350.8	354.5	344	345.5	78994	345.5	down	down	correct
MOLDTKPAC.NSE	Mold	20230914	965.15	965.15	948.1	954.75	26471	954.75	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230914	43.8	43.8	42.83	43.22	118387	43.22	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230914	201.96	204.49	199.04	200.04	1173	200.04	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230914	123.89	124.89	123.3	123.88	272490	123.88	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230914	758.85	765.85	756.65	761.15	16854	761.15	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230914	21.45	23.2	21.2	22.1	179097	22.1	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230914	37.7	38.1	37.15	37.45	2414723	37.45	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230914	877.6	897	874	876.45	103040	876.45	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230914	35.05	36.45	35.05	35.95	2607	35.95	up	up	correct
MPHASIS.NSE	Mphasis Limited	20230914	2447.95	2517.55	2447.95	2461.95	256894	2461.95	up	up	correct
MPSLTD.NSE	MPS Limited	20230914	1521.95	1540.25	1500.8	1511.4	9159	1511.4	down	down	correct
MRF.NSE	MRF Limited	20230914	109000	111200	109000	111001.25	6353	111001.25	up	up	correct
MRO.NSE	TEK	20230914	59	60.2	58.85	59.5	15855	59.5	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230914	92.2	94.65	91.75	92.4	5477458	92.4	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20230914	12.3	12.3	12	12.3	2331369	12.3
MSTCLTD.NSE	MSTC Limited	20230914	412.9	430.8	406	423.1	462889	423.1	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20230914	2660.6	2695.7	2646	2671.25	350095	2671.25	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20230914	5	5.2	4.95	5	58201	5
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230914	25.3	26.3	25	25.65	4681931	25.65	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20230914	169.95	175.15	168.6	173.65	344139	173.65	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230914	63.3	64.25	62.1	63.3	39555	63.3
MUNJALAU.NSE	Munjal Auto Industries Limited	20230914	57.75	59.55	57.5	58.4	196245	58.4	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20230914	150	152.2	149.35	150.15	92176	150.15	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230914	41.75	41.75	40.55	40.8	14346	40.8	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230914	412.95	412.95	398	402.8	31407	402.8	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230914	1280.1	1300	1278.65	1290.5	154086	1290.5	up	up	correct
NACLIND.NSE	NACL Industries Limited	20230914	78.45	79.25	78.15	78.75	126484	78.75	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230914	8.4	8.65	8.35	8.65	1127471	8.65	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230914	16.8	16.8	16.8	16.8	406	16.8
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230914	41.7	43	41.7	42.5	1294	42.5	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230914	333	338.65	327.45	333.45	12223	333.45	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230914	149.65	152.9	143.2	150.3	458121	150.3	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230914	251.8	258.9	249	253.95	19098	253.95	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230914	279.35	286.35	275.05	281.75	42844	281.75	up	up	correct
NAM.NSE	INDIA	20230914	340	344.8	335.2	336.5	442236	336.5	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20230914	854.95	868.95	850	862.1	444207	862.1	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20230914	214.4	217	213.05	213.9	32863	213.9	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230914	97.8	99.9	97.45	99.3	10429246	98.3	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20230914	4412.15	4458	4381.05	4430.35	221694	4430.35	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230914	4490	4570	4470	4540.4	82502	4540.4	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230914	59.8	60.95	58.9	60.25	502188	60.25	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230914	149	159	149	154.85	762852	154.85	up	down	incorrect
NAZARA.NSE	Nazara Technologies Limited	20230914	844	847.6	825	828.4	252912	828.4	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20230914	59	63.5	57.7	60.65	118084732	60.65	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230914	1860.7	1860.7	1832.1	1834.3	84	1834.3	down	down	correct
NCC.NSE	NCC Limited	20230914	149.55	155.25	146.2	146.8	8401161	146.8	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230914	224.8	226.5	219.45	223.85	115122	222.35	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230914	1759.7	1799.5	1741.25	1744.95	260	1744.95	down	down	correct
NDL.NSE	Nandan Denim Limited	20230914	23.25	23.6	23.05	23.4	110044	23.4	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230914	528.35	528.35	528.35	528.35	3071	528.35
NDTV.NSE	New Delhi Television Limited	20230914	220.25	222.45	218.05	220	261141	220	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230914	21.4	21.65	21	21.25	122863	21.25	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230914	25.3	26.1	25.3	25.6	204489	25.6	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20230914	131.55	135	130	130.8	210464	130.8	down	down	correct
NELCO.NSE	Nelco Limited	20230914	807	817.15	800.1	803.55	43606	803.55	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230914	1750.05	1791.9	1734.1	1754.25	46933	1754.25	up	up	correct
NESCO.NSE	Nesco Limited	20230914	686.35	717	686.35	712.45	120181	712.45	up	up	correct
NETF.NSE	Tata Mutual Fund	20230914	211.93	212.9	211.01	212.51	3466	212.51	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230914	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230914	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230914	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230914	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20230914	68.7	69.35	68	68.55	765203	68.55	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230914	3580.25	3650	3550	3569.65	15292	3569.65	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20230914	852.95	889.95	852.95	879.35	82501	879.35	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20230914	6.05	6.25	5.75	5.95	44364	5.95	down	down	correct
NFL.NSE	National Fertilizers Limited	20230914	73.45	75.55	73.4	74.75	5237558	74.75	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230914	45.5	46.45	43.55	43.85	24534	43.85	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230914	1038	1105.75	1035.55	1092	1779419	1092	up	down	incorrect
NHPC.NSE	NHPC Limited	20230914	52.35	56.85	51.6	55.9	112962101	55.9	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20230914	129	136.05	128.7	134.15	1992167	134.15	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230914	29.35	29.35	29.35	29.35	13402	29.35
NIFTYBEES.NSE	Nippon India Mutual Fund	20230914	222.73	222.73	221	221.53	3991183	221.53	down	down	correct
NIITLTD.NSE	NIIT Limited	20230914	150	154.8	128.35	131.65	16497764	131.65	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230914	7.7	7.75	7.45	7.45	886668	7.45	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20230914	3.55	3.55	3.55	3.55	65507	3.55
NILKAMAL.NSE	Nilkamal Limited	20230914	2330	2370	2330	2352.1	2088	2352.1	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20230914	424	432	406	426.45	3434	426.45	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230914	38.9	38.9	38.9	38.9	120613	38.9
NITCO.NSE	NITCO Limited	20230914	18.2	18.6	18.2	18.5	205483	18.5	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20230914	293.45	304.8	291.3	300.15	159580	300.15	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230914	109	109	102	107.95	3510	107.95	down	down	correct
NKIND.NSE	N.K Industries Limited	20230914	39.85	39.9	38.95	39.8	1410	39.8	down	down	correct
NLCINDIA.NSE	NLC India Limited	20230914	132.4	136.5	131.9	134.65	1914321	134.65	up	down	incorrect
NMDC.NSE	NMDC Limited	20230914	143.05	150.9	142.8	150.2	38840906	150.2	up	up	correct
NOCIL.NSE	NOCIL Limited	20230914	251.35	254.9	242.6	245.5	1556791	245.5	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230914	6.9	7	6.85	6.9	77811	6.9
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230914	10.75	10.75	10.75	10.75	6397	10.75
NOVARTIND.NSE	Novartis India Limited	20230914	750.5	761.45	745.75	749.5	21969	749.5	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20230914	242.6	243.61	241.57	242.23	177	242.23	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230914	369.7	384.6	362.45	379.75	105277	379.75	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20230914	268.7	273.3	267.6	270.05	193688	270.05	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20230914	2614	2614	2550.7	2578.1	1324	2578.1	down	down	correct
NTPC.NSE	NTPC Limited	20230914	237.95	239.2	235.95	237.95	7568464	237.95
NUCLEUS.NSE	Nucleus Software Exports Limited	20230914	1005	1042.45	1004.35	1026.7	51081	1026.7	up	up	correct
NURECA.NSE	Nureca Limited	20230914	362.55	369.9	361.1	366.1	37921	366.1	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230914	377.6	377.6	369.9	372.6	166996	372.6	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20230914	375.7	386	370.05	372.4	20399	372.4	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20230914	1140.2	1173.8	1140.2	1164.2	708135	1164.2	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230914	805	852	805	843.35	11536	843.35	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230914	4231.7	4298	4220	4272.7	42072	4272.7	up	up	correct
OIL.NSE	Oil India Limited	20230914	275.55	284.6	275.5	278.05	2948293	278.05	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230914	18.5	18.6	18.5	18.5	129925	18.5
OLECTRA.NSE	Olectra Greentech Limited	20230914	1193	1208	1185	1195.5	297478	1195.5	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20230914	61.15	62.3	60	61.45	34524	61.45	up	up	correct
OMAXE.NSE	Omaxe Limited	20230914	44.4	45.3	44.4	44.8	307712	44.8	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20230914	72.1	72.1	72.1	72.1	37946	72.1
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230914	7.9	7.9	7.3	7.6	20032	7.6	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230914	12.8	13.65	12.75	13.25	70168	13.25	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230914	28.75	28.8	28.75	28.75	57872	28.75
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230914	184.75	188.9	184.2	187.9	17746404	187.9	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20230914	113.6	116.25	112.6	114.45	951108	114.45	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230914	580.5	589.6	572.05	575.7	54609	575.7	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230914	323.3	338	321	334.35	254328	334.35	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230914	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230914	166	166	160.5	164	10909	164	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20230914	532	541.9	525	532.1	11141	532.1	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20230914	26	26.45	25.5	25.65	56824	25.65	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230914	34.2	34.25	33	33.8	45880	33.8	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230914	7.25	7.45	7	7.2	66359	7.2	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20230914	467.35	472.1	462.05	470	12544	470	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20230914	187.05	188.3	182.65	184.85	531971	184.85	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20230914	230.45	232.8	223.3	227.05	901655	227.05	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230914	86.8	88.5	86.8	88.2	397737	88.2	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20230914	80.5	81	76.65	80.55	12487	80.55	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230914	54.8	55.9	54.3	55	2343795	55	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230914	4715	4845	4715	4767.55	10589	4767.55	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20230914	0.95	0.95	0.9	0.95	10626	0.95
ORTINLAB.NSE	Ortin Laboratories Limited	20230914	19.5	19.7	19.5	19.65	5564	19.65	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230914	28.2	28.8	27.3	28	303176	28	down	down	correct
PAGEIND.NSE	Page Industries Limited	20230914	40479.15	40842.3	40000	40036.35	37612	40036.35	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20230914	64.45	64.45	62.2	63	634358	63	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230914	105.1	107.1	105.1	105.35	708	105.35	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20230914	152.2	156.65	149.8	153.7	18088	153.7	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230914	134.3	141.5	134.1	140.3	1254400	140.3	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20230914	80	82.4	77.5	80	1611	80
PANAMAPET.NSE	Panama Petrochem Limited	20230914	326	336.2	323.4	327.15	179349	327.15	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230914	185.45	188.85	183	184.75	4881	184.75	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20230914	64.1	68.6	62.65	68.6	910918	68.6	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230914	200.5	204.05	193	196.65	500515	196.65	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20230914	9.1	9.1	8.8	8.85	335600	8.85	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20230914	50.85	52.8	50.4	52.8	4647804	52.8	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230914	15.6	16.3	15.2	15.9	251596	15.9	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230914	27.1	27.35	26.85	27.05	1293855	27.05	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230914	52.5	54.5	51	52.5	993595	52.5
PDPL.NSE	Parenteral Drugs (India) Limited	20230914	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20230914	28	28.85	27.7	27.9	105206	27.9	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20230914	1052.5	1075	1048.85	1068.7	5600000	1068.7	up	up	correct
PENIND.NSE	Pennar Industries Limited	20230914	107.8	110.8	107	110.05	808611	110.05	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230914	30.55	31.85	30.3	31.35	549663	31.35	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20230914	5815	5952.6	5774	5939.15	362520	5939.15	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20230914	236.35	244.5	236.35	244	2887182	244	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20230914	282	283.45	274.8	279.55	16183428	279.55	down	down	correct
PFIZER.NSE	Pfizer Limited	20230914	3849.85	3880.8	3845	3849.2	12977	3849.2	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230914	81.9	84.85	81.25	81.8	183382	81.8	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20230914	28.7	29.2	27.8	28.1	2543514	28.1	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230914	1782.9	1819.2	1765	1787.9	20737	1787.9	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230914	17338	17687.25	17020	17230.85	4202	17230.85	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20230914	5070.05	5174.75	4960.1	5043.8	8707	5043.8	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20230914	960.8	973.2	950.6	967.2	9988	967.2	up	up	correct
PGINVIT.NSE	IV	20230914	106.58	108	106.3	106.68	1142650	106.68	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230914	1818.8	1846.35	1795	1819.25	156958	1814.25	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230914	2498	2498	2467.25	2483.2	548954	2483.2	down	up	incorrect
PIIND.NSE	PI Industries Limited	20230914	3640.05	3697	3635.1	3657.2	187725	3657.2	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230914	2222.35	2265	2202.4	2219.3	8021	2219.3	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20230914	8.9	8.9	8.9	8.9	207789	8.9
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230914	50	52.4	49.15	49.55	76240	49.55	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230914	573	644.75	572.95	618.65	574043	618.65	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230914	297	297	292.2	293	247	293	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20230914	232.3	235	227.8	232.25	82279	232.25	down	down	correct
PNB.NSE	Punjab National Bank	20230914	73	74.2	71.85	73.7	110388816	73.7	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230914	64.9	66.6	64.3	65.85	514042	65.85	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230914	693.8	739.7	675.85	726.75	1864605	726.75	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230914	38.5	38.9	37.65	37.9	31107	37.9	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20230914	357.15	368.7	356.45	361	354918	361	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230914	101.05	102.05	95.2	102.05	10228	102.05	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230914	353.7	356.35	347.55	355.35	3070	355.35	up	up	correct
POKARNA.NSE	Pokarna Limited	20230914	510	518.75	499.15	500.85	65494	500.85	down	down	correct
POLYCAB.NSE	Polycab India Limited	20230914	5067.95	5178.35	5045.25	5167.95	513990	5167.95	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20230914	1430.9	1472	1430.9	1459.9	132630	1459.9	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230914	1196	1197	1170.3	1177.3	88206	1177.3	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230914	421	454.5	420.85	435.4	328169	435.4	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230914	377	386.85	377	381.9	1597135	381.9	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20230914	194.2	195.65	193.7	195.15	10941807	195.15	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230914	4359.9	4449.9	4342.25	4361.55	21640	4361.55	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20230914	4329.3	4341.95	4188.65	4206.75	18663	4206.75	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20230914	232.35	274.9	230.55	274.9	641149	274.9	up	up	correct
PPL.NSE	Prakash Pipes Limited	20230914	265.7	271.35	261.2	266.15	110089	266.15	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230914	14.6	14.7	14.15	14.3	60407	14.3	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20230914	571	597	567.05	583.35	4270127	583.35	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20230914	130.35	133.95	128	132.15	1704400	132.15	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20230914	6.6	6.6	6.6	6.6	68580	6.6
PRAXIS.NSE	Praxis Home Retail Limited	20230914	28.1	28.1	28.1	28.1	115312	28.1
PRECAM.NSE	Precision Camshafts Limited	20230914	276	281.5	270.1	274.5	131369	274.5	down	down	correct
PRECOT.NSE	Precot Limited	20230914	227	240	224.35	230.9	24807	230.9	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20230914	106.85	109.6	106.1	108.6	541299	108.6	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230914	1069.45	1084.95	1040	1049	34813	1049	down	down	correct
PREMIER.NSE	Premier Limited	20230914	2.45	2.45	2.45	2.45	8557	2.45
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230914	104	104	104	104	5480	104
PRESSMN.NSE	Pressman Advertising Limited	20230914	244.8	244.85	229.4	233.75	11615	233.75	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20230914	622.5	634.9	621.55	630.7	161214	630.7	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230914	318	325	316.45	320	169319	320	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20230914	149.95	152.1	144.45	147.8	100607	147.8	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230914	752	755	731.2	737.8	230191	737.8	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230914	22.6	22.6	22.6	22.6	31344	22.6
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230914	1225.2	1239	1205.25	1220.4	25393	1220.4	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230914	28.5	29.3	28.2	28.75	485531	28.75	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20230914	133.95	136.5	132.35	134.15	211486	134.15	up	up	correct
PSB.NSE	Punjab & Sind Bank	20230914	41.15	42.9	40.15	42.45	12496694	42.45	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20230914	801	810	797.2	802.5	45577	802.5	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230914	55	56.5	54.86	55.91	4942179	55.91	up	up	correct
PTC.NSE	PTC India Limited	20230914	148.2	149.8	147.35	147.75	1588027	147.75	down	down	correct
PTL.NSE	PTL Enterprises Limited	20230914	37.85	38.75	37.55	37.8	179765	37.8	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230914	1165.45	1179.9	1139.85	1175.5	28614	1175.5	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230914	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230914	109.8	113.25	109.8	111.7	351648	111.7	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230914	49.79	49.79	49.57	49.63	6435	49.63	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20230914	2145.99	2149.95	2140	2146.9	234	2146.9	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20230914	429.15	449.45	429.15	443.15	1014302	443.15	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230914	221.45	232.85	221.45	227.5	407453	227.5	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230914	1.2	1.2	1.2	1.2	0	1.2
RADAAN.NSE	Radaan Mediaworks India Limited	20230914	1.95	1.95	1.85	1.9	79582	1.9	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20230914	1224	1228	1204.2	1217.05	162248	1217.05	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230914	15	15.05	14.6	14.7	278778	14.7	down	up	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20230914	226.7	231.25	222.2	228.25	5307878	228.25	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20230914	171.6	173.45	170.6	172.45	1324393	172.45	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230914	508.9	517.8	508.5	513.95	504540	513.95	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20230914	10.5	10.5	9.95	10.05	957555	10.05	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230914	758.4	780.1	758.4	771.3	27431	771.3	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230914	55.55	57.8	54	57.45	111002	57.45	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20230914	47.9	47.9	47.05	47.65	4835	47.65	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20230914	4.2	4.2	4.2	4.2	0	4.2
RALLIS.NSE	Rallis India Limited	20230914	231.25	240.4	231	239	1105200	239	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230914	15.95	16	15.5	15.55	81241	15.55	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230914	36.95	37.9	36.85	37.15	2122206	37.15	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230914	902	909.7	887	894.75	199432	894.75	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20230914	182.15	186.5	182.15	183.95	112109	183.95	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230914	277.7	281.25	275.9	277.3	42812	277.3	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230914	525	543.4	524.25	538.75	70011	538.75	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20230914	27.2	29.4	27.2	28.45	6378007	28.45	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20230914	310	316.2	302.25	305.1	3387	305.1	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20230914	1140.4	1155.75	1110	1140.5	30863	1140.5	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230914	2686.95	2766.05	2671	2736.05	13089	2736.05	up	up	correct
RAYMOND.NSE	Raymond Limited	20230914	1990.3	2025.55	1990.3	1995.7	159992	1995.7	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20230914	803.3	822	793.05	808.75	14299	808.75	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20230914	227.75	230.6	225.25	228.6	5815513	228.6	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230914	126.3	130	126.25	128.3	5273205	128.3	up	up	correct
RCOM.NSE	Reliance Communications Limited	20230914	1.7	1.75	1.7	1.7	3609035	1.7
RECLTD.NSE	REC Limited	20230914	245.35	251	240.6	246.5	19465778	246.5	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20230914	159	160.9	157.15	158.45	1980395	158.45	down	down	correct
REFEX.NSE	Refex Industries Limited	20230914	654	677.5	653.9	677.5	96697	677.5	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230914	28.5	28.7	28.5	28.5	4500	28.5
RELAXO.NSE	Relaxo Footwears Limited	20230914	912.45	917.9	905	908.3	64957	908.3	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230914	12	12	12	12	0	12
RELIANCE.NSE	Reliance Industries Limited	20230914	2460	2465.8	2445	2453.3	4604818	2453.3	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230914	258.85	267	255.45	263.4	3111988	263.4	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230914	173.95	180.25	173.95	175.3	684115	175.3	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20230914	420.25	430	420.25	425.35	2689	425.35	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20230914	53.4	57.2	53.2	55.75	60736178	55.75	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230914	380	387.95	379.25	383.95	97313	383.95	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20230914	198	198	191	193.35	11057	193.35	down	up	incorrect
REPRO.NSE	Repro India Limited	20230914	825	825	783.05	816.95	12915	816.95	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230914	325.35	328.8	319	322.15	446891	322.15	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20230914	1858.8	1923	1830	1890.9	5684	1890.9	up	up	correct
RGL.NSE	Renaissance Global Limited	20230914	108.3	110.4	106.05	106.45	106643	106.45	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20230914	1.8	1.8	1.8	1.8	1936403	1.8
RHIM.NSE	RHI Magnesita India Limited	20230914	748.6	765	746	758.6	175648	758.6	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230914	83.5	85.2	83.45	84.6	754812	84.6	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230914	965.3	986.45	965.3	970.75	350043	970.75	up	up	correct
RITES.NSE	RITES Limited	20230914	529.9	534.3	523	527.9	1209045	527.9	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20230914	23.75	23.75	23.75	23.75	1101	23.75
RKEC.NSE	RKEC Projects Limited	20230914	67.15	70.8	67.15	68.8	61246	68.8	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20230914	697.8	722.35	695.2	713.45	653608	713.45	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230914	1.85	1.9	1.85	1.85	20503	1.85
RML.NSE	Rane (Madras) Limited	20230914	837.95	874	817.6	852.35	172900	852.35	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230914	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20230914	299.7	304.15	293	301	50858	299	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230914	2280	2317.4	2252.65	2270.05	18224	2270.05	down	down	correct
ROLLT.NSE	Rollatainers Limited	20230914	1.1	1.1	1.1	1.1	84390	1.1
ROLTA.NSE	Rolta India Limited	20230914	2	2	2	2	0	2
ROML.NSE	Raj Oil Mills Limited	20230914	43.9	45.3	43.05	44.55	10563	44.55	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20230914	843.3	848.25	835.05	840.5	22073	840.5	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20230914	509.9	529.45	500.1	517.45	153509	517.45	up	up	correct
ROUTE.NSE	Route Mobile Limited	20230914	1596.45	1600	1580	1594.3	148459	1594.3	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230914	1251.3	1294.8	1251.3	1271.85	40173	1271.85	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230914	19.2	19.6	18.65	18.75	111473884	18.75	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230914	65.7	68.5	65.7	67.35	157780	67.35	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20230914	639.9	653	636	638.55	64079	638.55	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20230914	50.15	50.45	50	50.15	22390	50.15
RSWM.NSE	RSWM Limited	20230914	195.65	202	195.2	197.4	57796	197.4	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20230914	489.8	502.2	489.6	499.45	144414	499.45	up	up	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230914	59.15	61	58.2	60.55	4770411	60.55	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230914	6.65	6.8	6.45	6.8	94462952	6.8	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230914	245.9	255.1	244.3	247.05	56944	247.05	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230914	9.85	9.85	9.35	9.5	95416	9.5	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230914	147.8	154.3	147.5	152.9	324096	152.9	up	up	correct
RUPA.NSE	Rupa & Company Limited	20230914	272	273.3	268.3	270.55	111025	270.55	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230914	33.75	33.75	32.5	33.5	25521	33.5	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230914	171	174.7	168.3	170.95	54896101	170.95	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230914	82.3	82.3	82.3	82.3	2192	82.3
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230914	4.75	4.85	4.75	4.75	6915	4.75
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230914	1.3	1.3	1.3	1.3	0	1.3
SADBHAV.NSE	Sadbhav Engineering Limited	20230914	12.6	12.6	12.6	12.6	101309	12.6
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230914	3.9	3.9	3.85	3.9	30299	3.9
SAFARI.NSE	Safari Industries (India) Limited	20230914	3560.2	3629.35	3505	3524.6	71403	3524.6	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230914	24.45	25.4	24.45	25.1	19180	25.1	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20230914	231.9	237.2	229.95	235.15	71079	235.15	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20230914	96.7	99.45	96.3	98.65	24393971	98.65	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20230914	323.95	337	323.95	335	11881	335	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230914	32	36.4	31.95	35.2	8760151	35.2	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20230914	327.8	338.45	325	338.45	586353	338.45	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230914	19.7	20.6	19.5	19.8	3441540	19.8	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230914	52	53.75	51.25	52	1228519	51.9
SALONA.NSE	Salona Cotspin Limited	20230914	264.9	269.9	261	263.75	1010	263.75	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230914	16.4	16.9	16.3	16.4	81648	16.4
SALZERELEC.NSE	Salzer Electronics Limited	20230914	379.85	386.95	378.95	385.15	46038	385.15	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230914	3.2	3.35	3.1	3.2	114411	3.2
SANCO.NSE	Sanco Industries Limited	20230914	7	7	6.7	6.95	14464	6.95	down	down	correct
SANDESH.NSE	The Sandesh Limited	20230914	1030	1079.9	1023.85	1043.25	1693	1043.25	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230914	400	415.5	396.75	411.25	248402	411.25	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20230914	337	346.15	333.3	342.25	58066	340.25	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20230914	112.95	113.25	111.65	112.8	199796	112.8	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230914	636	707.9	636	701.15	276491	701.15	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230914	23.4	23.95	22.55	22.85	54420	22.85	down	down	correct
SANOFI.NSE	Sanofi India Limited	20230914	7250	7324.9	7206.15	7262.1	7948	7262.1	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230914	0.4	0.4	0.4	0.4	0	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230914	222	230.95	221.65	226.25	244925	226.25	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230914	407.45	412.55	401.05	410.15	340511	410.15	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230914	52.6	54.35	52	52.55	241356	52.55	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230914	1045.1	1078.5	1044.85	1064.7	22882	1064.7	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230914	280.3	288.5	280.3	284.7	21320	284.7	up	up	correct
SATIA.NSE	Satia Industries Limited	20230914	133.9	136.4	133	134.3	545746	134.3	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20230914	209	220.85	207.9	213.45	872736	213.45	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230914	530	551	529.3	538	188786	538	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230914	836	841	824.7	826	804452	826	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230914	86.45	86.92	86.15	86.42	1741	86.42	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20230914	347.09	348.68	344.09	346.01	6203	346.01	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20230914	239.7	240.49	238.61	239.21	516	239.21	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20230914	174	175.9	174	175.49	1986	175.49	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230914	1345.5	1360.75	1342.25	1352.75	889229	1352.75	up	up	correct
SBIN.NSE	State Bank of India	20230914	598.45	603.7	595.2	597.3	13178911	597.3	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20230914	10.45	10.7	9.95	10.4	1244002	10.4	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230914	3329.9	3419.35	3303	3365.3	144898	3365.3	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20230914	260.05	274.8	260.05	264.75	165134	264.75	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230914	338.8	360	338.3	342	1259827	342	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20230914	142.8	149.2	142.5	144.8	5329186	144.8	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20230914	322.3	324.9	320.1	322.7	130967	322.7	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20230914	656.6	662.3	639.05	641	21021	641	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230914	41.6	42.2	40.95	41.05	19937	41.05	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230914	402	424.95	395	403.4	1636193	403.4	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20230914	18.1	18.4	18.1	18.1	3167	18.1
SEQUENT.NSE	Sequent Scientific Limited	20230914	89	89.65	87.3	87.8	996435	87.8	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20230914	74.75	78.45	74.75	78.45	126004	78.45	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230914	399.1	402.35	386.9	395.9	207566	395.9	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230914	6.9	7	6.9	6.9	111119	6.9
SETF10GILT.NSE	SBI Mutual Fund	20230914	218.69	218.87	218.02	218.32	5817	218.32	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230914	51.3	51.33	51.12	51.24	175851	51.24	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20230914	209.99	210	208.64	209.36	3072376	209.36	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230914	464.16	465.98	463	465.68	221491	465.68	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20230914	480.01	483.97	479.75	483.12	15349	483.12	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230914	0.65	0.65	0.65	0.65	0	0.65
SEYAIND.NSE	Seya Industries Limited	20230914	22.9	22.9	22.9	22.9	2128	22.9
SFL.NSE	Sheela Foam Limited	20230914	1114	1132.95	1114	1124.45	32810	1124.45	up	down	incorrect
SGIL.NSE	Synergy Green Industries Limited	20230914	208.4	214	205	214	6986	214	up	up	correct
SGL.NSE	STL Global Limited	20230914	14.85	15.4	14.45	14.6	50244	14.6	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230914	61.65	62.55	60.4	62.05	72803	62.05	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230914	754.95	794.3	754.95	787.15	198887	787.15	up	up	correct
SHALBY.NSE	Shalby Limited	20230914	235	248	234.1	241.6	575907	241.6	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230914	162	163.9	159.3	161.5	117463	161.5	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20230914	809.9	809.9	775.05	780.5	125665	780.5	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230914	16.2	16.3	14.65	15.65	21545	15.65	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20230914	487	502.7	482.95	488.05	58683	488.05	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20230914	448.2	453.35	446.85	450.7	60703	450.7	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230914	1010.05	1044.95	990.05	1004.75	44184	1004.75	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20230914	1330	1344	1330	1340.45	7953	1340.45	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230914	452.98	452.98	448.34	449.95	462	449.95	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230914	125	130	123.8	127.4	43155	127.4	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20230914	363	369.3	358.3	360.65	160058	360.65	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230914	34.85	36.55	34.8	36.25	197744	36.25	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230914	74.2	75.2	73.55	73.95	4896	73.95	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230914	147	149	144.6	145.5	16715	145.5	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20230914	157.8	162.9	156.8	161.2	387326	161.2	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230914	697	713	690.4	709.75	66369	709.75	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230914	43.9	43.9	41.7	43	5772	43	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230914	92.5	93.7	91.5	92.3	452092	92.3	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20230914	26200	26501	26150.4	26445	88963	26445	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230914	204.15	209.7	203.05	205.65	55590	205.65	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20230914	19.3	19.3	19.3	19.3	30516	19.3
SHRENIK.NSE	Shrenik Limited	20230914	1.1	1.1	1.05	1.1	1154857	1.1
SHREYANIND.NSE	Shreyans Industries Limited	20230914	243.55	244.95	243.55	243.55	3736	243.55
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230914	360	365	356.05	363.75	57125	363.75	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230914	1061.05	1108.95	1060	1070.9	8580	1070.9	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230914	20.3	20.85	20.1	20.2	352646	20.2	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230914	444.7	451	443.25	446.6	2440801	446.6	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230914	7.4	7.4	7.2	7.4	4580	7.4
SIEMENS.NSE	Siemens Limited	20230914	3836.7	3851	3801	3828.15	167009	3828.15	down	down	correct
SIGIND.NSE	Signet Industries Limited	20230914	47.05	48.3	47.05	48	8816	48	up	up	correct
SIL.NSE	Standard Industries Limited	20230914	23.2	23.45	22.85	23.25	30714	23.25	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20230914	23.05	23.5	22.5	23.1	13664	23.1	up	up	correct
SILINV.NSE	SIL Investments Limited	20230914	336.65	344.1	331.05	340.25	6675	340.25	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230914	17.2	18.45	16.9	18.45	5182	18.45	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230914	27.6	30.65	27.6	29.25	690039	29.25	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230914	53.15	55.8	53.15	55.8	61935	55.8	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20230914	128	129	126.2	126.65	4013	126.65	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20230914	401.75	409	398	401.35	71637	401.35	down	down	correct
SIS.NSE	SIS Limited	20230914	441	449.9	435	437.9	25792	437.9	down	down	correct
SITINET.NSE	SITI Networks Limited	20230914	0.75	0.8	0.75	0.75	434306	0.75
SIYSIL.NSE	Siyaram Silk Mills Limited	20230914	581.8	602	581.75	588.6	213504	588.6	up	up	correct
SJVN.NSE	SJVN Limited	20230914	77.7	78.45	74.4	77.35	68766476	77.35	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230914	5210	5297	5175	5201.1	13832	5201.1	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20230914	3.8	3.8	3.8	3.8	0	3.8
SKIPPER.NSE	Skipper Limited	20230914	225	227.45	219.1	225.25	407191	225.25	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230914	464.7	466.35	460	466.35	66260	466.35	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20230914	171.5	174.6	169.6	173.1	17691	173.1	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230914	79.8	80.4	78.2	78.7	78355	78.7	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230914	1185	1212.65	1185	1202.1	16289	1202.1	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230914	522.1	531	515.25	527.1	1469	527.1	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230914	124.3	127.5	123.85	126.1	103505	126.1	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230914	52.85	53.9	52.15	52.4	1266621	52.4	down	down	correct
SOBHA.NSE	Sobha Limited	20230914	698	718.85	687.55	696.45	1363647	696.45	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230914	369.4	370.3	364.45	365.4	89596	365.4	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230914	4540	4597.95	4490	4587.35	24770	4587.35	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230914	718.85	718.85	703.3	708	59109	708	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20230914	21.8	21.8	21.8	21.8	2301	21.8
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230914	62.5	62.5	62.5	62.5	1238	62.5
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230914	587	594.4	582.05	587	934075	587
SONATSOFTW.NSE	Sonata Software Limited	20230914	1100.7	1111.35	1075.1	1081.75	225789	1081.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20230914	328.05	332.45	327.8	330.2	78589	330.2	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230914	23.7	24.1	23.3	23.95	40603082	23.95	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230914	121.8	125.8	121.8	123	4473	123	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20230914	542.85	558.9	541	546.65	57309	543.65	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230914	778	788.85	772.1	779.25	99485	779.25	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230914	246.5	248.75	242	243.7	288678	243.7	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230914	21.5	22.25	21.3	22.2	1974154	22.2	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20230914	209.15	209.9	205	205.55	49136	203.05	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230914	72	72.3	69.25	69.95	326150	69.95	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230914	1.75	1.75	1.75	1.75	9115	1.75
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230914	73.35	75.25	73.2	73.75	1309303	73.75	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20230914	65.3	68.7	65.3	66.5	73941	66.5	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20230914	49.5	49.5	49.5	49.5	84769	49.5
SPTL.NSE	Sintex Plastics Technology Limited	20230914	1.45	1.45	1.45	1.45	168398	1.45
SPYL.NSE	Shekhawati Poly	20230914	0.5	0.5	0.5	0.5	4509	0.5
SREEL.NSE	Sreeleathers Limited	20230914	250	254.5	242.4	244.05	35209	244.05	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230914	2.1	2.1	2.1	2.1	0	2.1
SRF.NSE	SRF Limited	20230914	2389	2415	2375.5	2399.4	460211	2399.4	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230914	621	627.75	613	618.9	17378	618.9	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230914	1.75	1.8	1.7	1.8	2815028	1.8	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20230914	262.35	267	257.1	259.15	433348	259.15	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20230914	467	471	463.35	468.15	145536	468.15	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20230914	157.25	159.7	155.1	156.5	405134	156.5	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230914	224.95	229	223.45	226	114996	224.5	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230914	123	128.7	121.65	124.65	559283	124.65	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230914	64.4	64.85	63.75	64.45	15607	64.45	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20230914	10.75	11	10.15	10.3	18188628	10.3	down	down	correct
STEL.NSE	STEL Holdings Limited	20230914	205.9	213	205	212.1	15743	212.1	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20230914	374.85	378.7	366.9	373.85	59814	373.85	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20230914	165.8	167.9	165.25	166.7	1099296	166.7	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230914	531.85	542.65	531.05	538.95	117248	538.95	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20230914	1817.3	1844.45	1777	1782.75	36906	1782.75	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230914	34.9	35.65	33.9	34	5637131	34	down	up	incorrect
SUBROS.NSE	Subros Limited	20230914	401.35	413	401.35	405.15	61035	405.15	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230914	500.95	504.6	495	500.55	74854	500.55	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230914	2.9	2.9	2.9	2.9	0	2.9
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230914	429	437	426.95	429.1	150662	429.1	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20230914	29	29.65	28.6	28.95	28424	28.95	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20230914	975.1	1013.3	966.5	981.05	15017	981.05	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20230914	5549.2	5679.15	5549.2	5663.35	26386	5663.35	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230914	3.1	3.2	3.1	3.15	1060562	3.15	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20230914	2778	2798.45	2709	2729.4	29681	2729.4	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230914	120.4	121.15	118.5	119.4	104730	119.4	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230914	495	510	495	504.7	989	504.7	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230914	1256.95	1268.65	1225.25	1235.5	54849	1235.5	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230914	201.95	208.2	201.75	204.4	356080	204.4	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230914	1148.75	1150.9	1138.75	1143.8	2065163	1143.8	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20230914	403.8	417.8	395.45	410.8	1424706	410.8	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20230914	602.9	607.85	599.5	605.45	490087	605.45	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20230914	222.85	222.85	219.05	220.3	11888	220.3	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230914	8.2	8.7	8.05	8.4	78890	8.4	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230914	421.3	425	416.45	419.8	205071	419.8	down	up	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20230914	0.7	0.7	0.65	0.7	187336	0.7
SUPREMEIND.NSE	The Supreme Industries Limited	20230914	4437.05	4458.55	4275.1	4294.9	245695	4294.9	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20230914	23.25	24.35	23.25	24.35	89896	24.35	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20230914	11	12.35	11	12	523683	12	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230914	68.2	71.5	68.2	69.25	32722	69.25	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20230914	1034	1049	1010	1018.6	85641	1018.6	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230914	154.8	160.35	154.5	156.65	1291977	156.65	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230914	55.15	56.5	54.5	54.95	125806	54.95	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20230914	7.85	7.85	7.85	7.85	44314	7.85
SUVEN.NSE	Suven Life Sciences Limited	20230914	79.6	81.9	75.1	75.5	3708057	75.5	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230914	539	551	521	528.75	6831536	528.75	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230914	4.7	4.9	4.6	4.7	90712	4.7
SUZLON.NSE	Suzlon Energy Limited	20230914	22.35	23.25	21.75	23.25	178268509	23.25	up	down	incorrect
SVPGLOB.NSE	Svp Global Ventures Ltd	20230914	9	9	8.8	8.9	28876	8.9	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230914	283.65	295.75	282.9	286.95	1199890	286.95	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230914	2044.3	2050	2030.4	2041.25	2829	2041.25	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230914	563	588	563	579.8	45577	579.8	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230914	368	371	362.5	366.05	284796	366.05	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230914	897.4	897.4	890.15	892.55	12553	892.55	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230914	837.05	849.25	823.3	832.15	600209	832.15	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230914	130.1	134	129	130.55	10000	130.55	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230914	231	236	231	234.25	95905	234.25	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20230914	22	22.3	21.1	21.45	214941	21.45	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230914	982.7	995	952.5	977.05	27701	975.05	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230914	1005.1	1031	1003.05	1022.15	542179	1022.15	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230914	17.95	17.95	17.95	17.95	0	17.95
TARAPUR.NSE	Tarapur Transformers Limited	20230914	4.7	4.8	4.7	4.7	2426	4.7
TARC.NSE	TARC Limited	20230914	87.25	89.4	87	88.55	935434	88.55	up	up	correct
TARMAT.NSE	Tarmat Limited	20230914	69	76.25	68.55	74.55	509385	74.55	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230914	16321.05	16981	16220.05	16451.45	1978	16451.45	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20230914	1059	1077.15	1057.3	1074.55	610424	1074.55	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230914	265.3	268.9	260	260.9	2865806	260.9	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230914	1919.95	1931.8	1903.05	1924.5	894007	1924.5	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230914	895	897.7	881	884.55	2205160	884.55	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230914	7300	7348	7285	7310.65	47205	7310.65	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230914	2450	2490	2450	2471.4	20256	2471.4	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230914	964.1	1002	964.1	980.35	176422	980.35	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20230914	628.1	630.8	623.3	624.6	5722295	624.6	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230914	428.95	431.1	426.25	430.25	2423000	430.25	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230914	266.85	268	263.45	265.1	7915449	265.1	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230914	131	134.2	130.8	131.7	58800620	131.7	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230914	827.85	856.45	826	839.5	102141	839.5	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230914	1653.8	1654.8	1629	1634.35	92244	1634.35	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230914	113	114.65	111.5	112.25	261868	112.25	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20230914	789	804.45	789	798.35	11367	798.35	up	up	correct
TCIEXP.NSE	TCI Express Limited	20230914	1479.95	1500	1471.15	1480.1	21695	1480.1	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20230914	3	3	3	3	0	3
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230914	377	382.8	373.5	381.6	249384	381.6	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230914	2039.9	2199	2037.1	2126.8	100465	2126.8	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20230914	3570.05	3597.7	3545.6	3560.05	2604721	3560.05	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230914	261.1	262.35	250.1	252.65	541098	252.65	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230914	2570	2645.05	2545.5	2567.55	17602	2567.55	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20230914	12.15	12.15	12.05	12.15	1987	12.15
TECHM.NSE	Tech Mahindra Limited	20230914	1262	1289.35	1262	1279.85	3288631	1279.85	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230914	512.9	527.9	503.65	522	72190	516	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20230914	871.75	877.45	860.8	864.45	317765	864.45	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20230914	239.25	243.95	230.5	232.65	148927	232.65	down	down	correct
TERASOFT.NSE	Tera Software Limited	20230914	40.5	41.75	40.45	41.55	8696	41.55	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230914	74.4	75.75	73.65	74.3	226911	74.3	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230914	70.7	72.5	69.35	71.45	54789	71.45	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230914	137.65	144	137.65	143.05	3152481	143.05	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230914	105.85	107.5	101.25	102	1392353	102	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20230914	10.6	10.6	10.3	10.35	15944	10.35	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230914	9.95	10.3	9.8	10.1	106398	10.1	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230914	1209.4	1240	1209.4	1234.75	20266	1234.75	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230914	87.05	87.6	84.4	86.15	18211	86.15	down	down	correct
THEJO.NSE	SM	20230914	1699	1700	1665	1671.7	2550	1671.7	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230914	1633.95	1719.75	1616.05	1699.55	17511	1699.55	up	up	correct
THERMAX.NSE	Thermax Limited	20230914	2776.95	2804.95	2740	2754.75	146716	2754.75	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230914	124.8	125.8	118.05	121.95	596678	121.95	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230914	90.75	90.75	90.75	90.75	49326	90.75
THYROCARE.NSE	Thyrocare Technologies Limited	20230914	543.2	549	543	544.9	38642	544.9	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20230914	204	207.4	202.8	205.1	249787	205.1	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230914	1175	1228	1164	1198.95	152820	1198.95	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230914	2007	2094.95	1972.05	1988.35	48652	1988.35	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230914	3289	3390.05	3216.7	3376.6	200730	3376.6	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230914	5.35	5.55	5.35	5.5	997	5.5	up	up	correct
TIL.NSE	TIL Limited	20230914	301.8	301.8	290	301.8	3051	301.8
TIMESGTY.NSE	Times Guaranty Limited	20230914	66	67	64.95	65.55	10408	65.55	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230914	145	156.3	144.85	154.75	6203255	154.75	up	up	correct
TIMKEN.NSE	Timken India Limited	20230914	3170	3204.5	3146.35	3171.45	70090	3171.45	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230914	403	421	402.45	412.05	396871	412.05	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20230914	320.8	323.1	316.15	319.05	67801	319.05	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230914	223	232.8	219.55	228.7	600652	228.7	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230914	10.7	10.7	10.45	10.7	334941	10.7
TITAN.NSE	Titan Company Limited	20230914	3277.55	3302.45	3240	3261.35	1264935	3261.35	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230914	91.95	97.7	91.6	94.95	765986	94.95	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230914	271	277.35	268.3	272	576780	272	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230914	8.2	8.2	7.8	8	7597	8	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230914	98	99.4	97.55	97.9	6937	97.9	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230914	1880	1885.9	1837.6	1839.7	593724	1839.7	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20230914	729.9	740	722.65	726.4	349181	726.4	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20230914	122.5	122.5	120	121.2	4358	121.2	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230914	157.7	157.8	157.7	157.7	3	157.7
TPLPLASTEH.NSE	TPL Plastech Limited	20230914	40.6	41.1	39	39.55	23187	39.55	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230914	15.8	16.95	15.7	16.35	31134	16.35	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20230914	113.7	113.7	113.7	113.7	24243	113.7
TRENT.NSE	Trent Limited	20230914	2051	2088.95	2048	2058.5	287994	2058.5	up	up	correct
TRF.NSE	TRF Limited	20230914	222.6	260.8	217	254.55	1564065	254.55	up	up	correct
TRIDENT.NSE	Trident Limited	20230914	39.15	39.6	38.6	39.25	16478160	39.25	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20230914	126.3	128.7	124.85	125.45	231668	125.45	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230914	154.4	168.4	150.1	165.65	4601220	165.65	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20230914	394.85	407.9	394	398.7	317659	398.7	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230914	357.9	387	354.9	377.3	6704518	377.3	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20230914	1178.3	1184.6	1156.55	1165.75	11469	1165.75	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230914	791.8	799.4	787.05	789.5	530380	789.5	down	down	correct
TTL.NSE	T.T. Limited	20230914	96.1	97.95	93.2	96.3	47847	96.3	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230914	103.85	105.9	102.25	104.6	13137894	104.6	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230914	46.05	46.95	45.3	45.55	9118932	45.55	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20230914	365	366.9	360.9	362.15	48065	362.15	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230914	1455.45	1467.45	1451.35	1463.95	285610	1463.95	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20230914	2989.35	3068.1	2922.2	2955.6	31741	2955.6	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230914	222.45	225.7	220.5	222.6	280507	222.6	up	up	correct
TVVISION.NSE	TV Vision Limited	20230914	3.3	3.45	3.3	3.3	3193	3.3
UBL.NSE	United Breweries Limited	20230914	1606.95	1628	1606	1624.05	315861	1624.05	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230914	135.1	138.3	135.1	137	7864	137	up	up	correct
UCOBANK.NSE	UCO Bank	20230914	35.95	37.6	35.05	37.15	57503482	37.15	up	down	incorrect
UFLEX.NSE	Uflex Limited	20230914	453.9	457.1	447.9	449.5	78127	449.5	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230914	104.9	105.45	102.3	103.5	48314	103.5	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230914	108.7	116.15	108.25	112.15	1776338	112.15	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20230914	295.35	300.45	295.3	296.75	333003	296.75	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20230914	2.3	2.3	2.3	2.3	303728	2.3
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230914	516.2	522.6	511.2	515.3	269899	515.3	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230914	49.8	50.6	48.85	49.1	11856028	49.1	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230914	8666	8700	8603	8687.95	311971	8687.95	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230914	71.35	72	69.75	71.3	22387	71.3	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230914	7.15	7.3	6.8	6.8	164312	6.8	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230914	400.15	414.7	399.65	411	37097	411	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20230914	250	258.75	250	254.35	35216	254.35	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230914	167.25	174.9	159.05	168.25	48388	168.25	up	up	correct
UNIONBANK.NSE	Union Bank of India	20230914	91.9	94.95	91.35	94.5	72888682	94.5	up	up	correct
UNITECH.NSE	Unitech Limited	20230914	2.7	2.7	2.65	2.7	6811769	2.7
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230914	313	331.85	310.05	319	11512	319	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20230914	98	98	91.2	93.65	47227	93.65	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20230914	478.7	485	468.2	472.25	46181	472.25	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230914	399.8	404.4	398	400.85	1446	400.85	up	up	correct
UPL.NSE	UPL Limited	20230914	610.95	633.5	610	631.75	9184356	631.75	up	up	correct
URJA.NSE	Urja Global Limited	20230914	9.9	10.1	9.85	9.9	4572527	9.9
USHAMART.NSE	Usha Martin Limited	20230914	346.4	355.35	344.2	348	1083118	348	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20230914	783.95	793.5	776.05	778.6	118459	778.6	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230914	46.59	47	46.26	46.73	46989	46.73	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20230914	48.67	48.7	48.12	48.58	7335	48.58	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230914	2168.8	2168.8	2151.5	2159.22	1410	2159.22	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230914	724.66	727.61	720	721.44	807	721.44	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230914	60.95	60.95	60.38	60.71	1723	60.71	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230914	418.3	452.4	416.55	432.1	740508	429.6	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20230914	151.65	151.65	146.15	151.65	64150	151.65
VADILALIND.NSE	Vadilal Industries Limited	20230914	2569.85	2569.85	2516.05	2544.05	4033	2544.05	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230914	437	453	437	445.75	503889	445.75	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230914	124.95	128.8	124.95	125.7	21293	125.7	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20230914	17.15	18.5	17.15	17.75	40998398	17.75	up	down	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20230914	498	512.3	498	505.95	50358	505.95	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230914	56.95	56.95	55.4	55.65	48735	53.15	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230914	61.1	62	61.1	61.1	176	61.1
VARROC.NSE	Varroc Engineering Limited	20230914	437.75	454.7	437	448.75	553488	448.75	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20230914	56	57.05	55.05	55.4	1625815	55.4	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20230914	27.05	29.25	26.9	28.8	239163	28.8	up	up	correct
VBL.NSE	Varun Beverages Limited	20230914	917	920.95	910.7	914.4	788084	914.4	down	down	correct
VEDL.NSE	Vedanta Limited	20230914	234.95	237.95	234	236.2	8069630	236.2	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20230914	1988	2089.95	1983.8	2043.2	140022	2043.2	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20230914	244.5	249.9	238	241.65	11368	241.65	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20230914	286.95	286.95	271.6	275.6	20633	275.6	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230914	3109	3200	3090.05	3112.35	8953	3112.35	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230914	129.6	131.8	126.9	129.3	192068	129.3	down	down	correct
VGUARD.NSE	V	20230914	313	315.45	307.15	308.85	247735	308.85	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230914	3090	3145	3020	3137.25	1247	3132.25	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20230914	3	3	3	3	0	3
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230914	422.1	425.4	418.25	420.15	21974	420.15	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230914	475.9	489.7	475.9	487	83463	487	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20230914	2.05	2.05	1.95	2	86756	2	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230914	4.2	4.45	4.15	4.45	50205662	4.45	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20230914	5.3	5.75	5.2	5.75	45923365	5.75	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20230914	563.5	566.1	550.7	556.15	25742	556.15	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20230914	1900.95	1910.15	1891	1895.3	116959	1895.3	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230914	2510	2559.9	2490	2513.25	13274	2513.25	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230914	50.6	51.55	50.4	51.15	18711	51.15	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230914	456	473	456	467.7	36445	467.7	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230914	46.25	47	45.75	45.9	141740	45.9	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20230914	669.9	698	665.2	693.4	2123812	693.4	up	up	correct
VIPULLTD.NSE	Vipul Limited	20230914	15.1	15.1	14.55	14.65	51185	14.65	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230914	89	90.4	88.5	88.95	226898	88.95	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20230914	12.95	12.95	12.95	12.95	0	12.95
VISESHINFO.NSE	MPS Infotecnics Limited	20230914	0.55	0.55	0.5	0.55	6923031	0.55
VISHAL.NSE	Vishal Fabrics Limited	20230914	18.7	19.15	17.9	18.3	421998	18.3	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230914	346.8	354.5	344.05	352.95	92815	352.95	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230914	18.5	19.75	18.45	19.2	4717505	19.2	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230914	1.05	1.1	1	1.05	1906253	1.05
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230914	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20230914	203.35	203.95	199	199.85	36199	199.85	down	down	correct
VMART.NSE	V	20230914	2140	2170	2120	2140.7	28087	2140.7	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20230914	5002.25	5063	4944.25	5013.45	19192	5013.45	up	up	correct
VOLTAS.NSE	Voltas Limited	20230914	893.8	894	882.4	886.65	430469	886.65	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20230914	724.9	733.3	715	727	95313	727	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20230914	209.15	218.5	209.15	214.6	134789	212.6	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20230914	3500.55	3550	3489.05	3542.5	4089	3542.5	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230914	3573.55	3638.55	3486.05	3552.75	6755	3552.75	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20230914	389	392.25	383	387.75	118465	384.25	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20230914	461	470	451	460.35	490869	460.35	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230914	124.3	124.3	124.3	124.3	239798	124.3
WANBURY.NSE	Wanbury Limited	20230914	59.7	59.7	58	59.7	5000	59.7
WATERBASE.NSE	The Waterbase Limited	20230914	83.75	91.15	83.7	85.55	527432	85.55	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230914	311.3	315	302.55	313.65	1463	313.65	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20230914	155.95	155.95	146.5	150.1	1565251	150.1	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230914	93.7	94.85	91	93.75	4258	93.75	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20230914	362	388	362	383.8	4212856	383.8	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20230914	264.5	277	264.5	274.85	222894	274.85	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20230914	485	506.6	471	481.35	1679	481.35	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20230914	121.3	124	121	122.25	1088940	122.25	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20230914	14491	14850	14345.15	14429.45	991	14429.45	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20230914	965	985	964.05	978.5	135646	978.5	up	up	correct
WHEELS.NSE	Wheels India Limited	20230914	774	785	770	773.2	33237	773.2	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20230914	1639.95	1658.85	1627.65	1650.75	89888	1650.75	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230914	21	21	20.35	20.85	3127	20.85	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20230914	369.9	374.4	368	369.75	23863	369.75	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20230914	65	68.25	65	68.25	81988	68.25	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20230914	140	140	140	140	7402	140
WIPRO.NSE	Wipro Limited	20230914	438.4	443.25	435.3	436.45	7447505	436.45	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230914	253	258.3	251.5	256.15	1010467	256.15	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230914	633	641	624.1	628.95	92249	628.95	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20230914	113.95	114.9	110.85	114.4	18250	114.4	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20230914	115.2	119.7	111.2	115.7	20768	115.7	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230914	691.3	705	681.35	701.4	514924	701.4	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230914	93.95	98	93.5	96.3	605744	96.3	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230914	88.55	91.95	86	88.05	68143	88.05	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20230914	950	1080	945.85	1003.9	301507	1003.9	up	up	correct
YESBANK.NSE	Yes Bank Limited	20230914	17.75	18	17.4	17.5	154490813	17.5	down	down	correct
YUKEN.NSE	Yuken India Limited	20230914	722.05	747	717.1	719.7	12416	719.7	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230914	276.15	280.2	268.55	272.85	14090766	272.85	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20230914	4.65	4.65	4.65	4.65	65984	4.65
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230914	12.25	12.4	11.9	11.95	6204718	11.95	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230914	102	102	101.1	101.1	97	101.1	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230914	4	4.1	3.95	4.1	232573	4.1	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230914	513.6	559.4	513	535.3	5869927	535.3	up	down	incorrect
ZENTEC.NSE	Zen Technologies Limited	20230914	759.6	779	739	774.4	121859	774.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230914	116.7	119.15	114.3	116.3	57447	116.3	down	down	correct
ZOMATO.NSE	Zomato Limited	20230914	98.65	100.1	98.2	99.45	45226055	99.45	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20230914	402	418	396.3	412.65	48689	412.65	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230914	162	166	160.25	161.8	290684	161.8	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230914	1620	1632.6	1601	1615.1	29862	1615.1	down	down	correct