CollectAI

close-bse_india_stocks

2023/09/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
3PLAND.BSE	3P Land Holdings Ltd	20230918	24.8	24.8	21.87	22.77	6201	22.77	down	down	correct
500002.BSE	ABB India Limited	20230918	4380.6	4380.6	4308	4318.55	6146	4318.55	down	down	correct
500003.BSE	Aegis Logistics Limited	20230918	330.05	348	330.05	335.5	98858	335.5	up	down	incorrect
500014.BSE	Apple Finance Limited	20230918	6.73	6.8	6.45	6.67	45164	6.67	down	down	correct
500016.BSE	Aruna Hotels Limited	20230918	18.4	18.4	16.68	17.3	17400	17.3	down	up	incorrect
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20230918	150.6	154.35	147.05	147.75	455898	147.75	down	down	correct
500023.BSE	Asian Hotels (North) Limited	20230918	142	146.9	141	146	304	146	up	up	correct
500028.BSE	ATV Projects India Limited	20230918	12.2	12.2	12.2	12.2	7770	12.2
500029.BSE	Autolite (India) Limited	20230918	15.1	15.1	15.1	15.1	0	15.1
500031.BSE	Bajaj Electricals Limited	20230918	1090.9	1130	1080.8	1119.55	1451	1119.55	up	up	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20230918	27.05	27.08	25.8	25.96	2207492	25.96	down	up	incorrect
500033.BSE	Force Motors Limited	20230918	3827.95	3844.45	3745.55	3761.35	2618	3751.1979	down	down	correct
500038.BSE	Balrampur Chini Mills Limited	20230918	443.25	447.15	435	439.25	140461	439.25	down	down	correct
500040.BSE	Century Textiles and Industries Limited	20230918	1094	1097	1040.9	1046.65	10698	1046.65	down	down	correct
500041.BSE	Bannari Amman Sugars Limited	20230918	2901.5	2901.5	2859.9	2861.9	32	2861.9	down	up	incorrect
500042.BSE	BASF India Limited	20230918	2687.05	2715.1	2671.05	2697.75	623	2697.75	up	up	correct
500048.BSE	BEML Limited	20230918	2436.05	2446.75	2337.6	2348.55	9631	2343.5289	down	down	correct
500049.BSE	Bharat Electronics Limited	20230918	145	145	138.95	139.9	3254365	139.9	down	up	incorrect
500052.BSE	Bhansali Engineering Polymers Limited	20230918	92.38	93	90.67	91.14	57245	91.14	down	up	incorrect
500058.BSE	Bihar Sponge Iron Limited	20230918	8.98	9.16	8.96	9.16	246692	9.16	up	down	incorrect
500067.BSE	Blue Star Limited	20230918	794.35	825.95	790	800	24250	800	up	up	correct
500068.BSE	Disa India Limited	20230918	14749.95	14995	14501.55	14553.85	76	14553.85	down	down	correct
500069.BSE	BNK Capital Markets Limited	20230918	275.05	281.9	270.1	278.6	260	278.6	up	up	correct
500074.BSE	BPL Limited	20230918	89.9	90.74	82.99	83.42	288128	83.42	down	down	correct
500078.BSE	Oriental Aromatics Limited	20230918	375.45	378	370.6	371.9	1377	371.9	down	down	correct
500083.BSE	Century Extrusions Limited	20230918	17.65	19.41	17.57	19.41	294036	19.41	up	up	correct
500084.BSE	CESC Limited	20230918	90.11	92.3	89.1	90.71	512417	90.71	up	up	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20230918	290	291.25	281	282.15	167412	282.15	down	down	correct
500087.BSE	Cipla Limited	20230918	1237.15	1257.6	1237	1240.45	53824	1240.45	up	up	correct
500089.BSE	DIC India Limited	20230918	446.6	446.6	443	444	27	444	down	down	correct
500092.BSE	CRISIL Limited	20230918	3850.05	3876	3836.85	3860.1	515	3860.1	up	up	correct
500093.BSE	CG Power and Industrial Solutions Limited	20230918	436.75	443	435.05	439.05	60954	439.05	up	up	correct
500096.BSE	Dabur India Limited	20230918	569.7	576.15	563.5	566.15	52349	566.15	down	down	correct
500101.BSE	Arvind Limited	20230918	172.75	176.9	169.05	170.8	105433	170.8	down	up	incorrect
500102.BSE	Ballarpur Industries Limited	20230918	269.697	269.697	269.697	269.697	0	269.697
500103.BSE	Bharat Heavy Electricals Limited	20230918	128.3	129.65	126	126.5	1618356	126.5	down	down	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20230918	252.4	261.2	251.5	257.25	364718	257.25	up	down	incorrect
500106.BSE	IFCI Limited	20230918	16.89	19.2	16.59	18.64	10714100	18.64	up	up	correct
500108.BSE	Mahanagar Telephone Nigam Limited	20230918	28.01	28.9	27.27	27.46	1246038	27.46	down	down	correct
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20230918	94	96.75	92.81	94.66	403844	94.66	up	up	correct
500111.BSE	Reliance Capital Limited	20230918	11.46	11.46	11.46	11.46	35113	11.46
500113.BSE	Steel Authority of India Limited	20230918	96.3	97.9	96.3	96.9	558637	96.3918	up	up	correct
500116.BSE	IDBI Bank Limited	20230918	69.56	74.75	69.35	72.53	1436809	72.53	up	up	correct
500117.BSE	DCW Limited	20230918	58.51	58.85	57	57.24	632791	56.9264	down	down	correct
500119.BSE	Dhampur Sugar Mills Limited	20230918	314.95	322.7	309.15	317.5	142399	317.5	up	up	correct
500120.BSE	Diamines and Chemicals Limited	20230918	530.2	542.95	526.9	529.9	13937	529.9	down	down	correct
500123.BSE	ELANTAS Beck India Limited	20230918	7004.2	7100	7000	7044.35	686	7044.35	up	up	correct
500125.BSE	E.I.D.- Parry (India) Limited	20230918	560.3	567.25	551.15	557.7	28450	557.7	down	down	correct
500128.BSE	Electrosteel Castings Limited	20230918	65.95	66.25	64.1	64.32	183174	64.32	down	down	correct
500133.BSE	ESAB India Limited	20230918	5145.05	5168.55	5124.5	5134.25	148	5134.25	down	down	correct
500135.BSE	EPL Limited	20230918	200.1	202.4	197.55	198	50231	198	down	down	correct
500142.BSE	FGP Limited	20230918	5.98	6.3	5.98	6.3	2838	6.3	up	up	correct
500144.BSE	Finolex Cables Limited	20230918	1106.1	1125	1095.05	1108.9	13018	1101.8082	up	up	correct
500148.BSE	Uflex Limited	20230918	440.4	445.7	440.4	441.3	1862	441.3	up	up	correct
500153.BSE	Ganesh Benzoplast Limited	20230918	159.65	163.2	157.25	158.75	27607	158.75	down	down	correct
500160.BSE	GTL Limited	20230918	9.76	9.76	9.04	9.05	185499	9.05	down	down	correct
500163.BSE	Godfrey Phillips India Limited	20230918	2107.95	2107.95	2043.5	2057	2731	2057	down	down	correct
500165.BSE	Kansai Nerolac Paints Limited	20230918	328	331.35	325.75	327.95	14729	327.95	down	down	correct
500166.BSE	Goodricke Group Limited	20230918	206.95	206.95	200.15	200.9	9237	200.9	down	down	correct
500168.BSE	Goodyear India Limited	20230918	1348.95	1348.95	1300.1	1311.65	2164	1311.65	down	down	correct
500170.BSE	GTN Industries Limited	20230918	35.28	35.31	34.58	34.58	5418	34.58	down	down	correct
500171.BSE	GHCL Limited	20230918	655.75	659	641.6	645.25	27218	645.25	down	down	correct
500173.BSE	GFL Ltd.	20230918	83.47	92.9	82.3	87.59	44305	87.59	up	up	correct
500183.BSE	HFCL Limited	20230918	75.09	77.5	73.2	73.84	1234746	73.6396	down	down	correct
500185.BSE	Hindustan Construction Company Limited	20230918	25.21	25.4	24.05	24.36	1508398	24.36	down	down	correct
500186.BSE	Hindustan Oil Exploration Company Limited	20230918	170.95	174.75	167.95	169.25	108642	169.25	down	down	correct
500187.BSE	HSIL Limited	20230918	702.95	754	702.95	745.65	59435	745.65	up	up	correct
500191.BSE	HMT Limited	20230918	39	39	37.06	38.36	7208	38.36	down	down	correct
500192.BSE	Prag Bosimi Synthetics Limited	20230918	3.39	3.39	3.23	3.31	40493	3.31	down	down	correct
500206.BSE	Margo Finance Limited	20230918	30.5	30.5	29.8	30.39	1196	30.39	down	down	correct
500210.BSE	Ingersoll-Rand (India) Limited	20230918	3003.45	3109.95	2995.1	3081.2	1725	3081.2	up	up	correct
500213.BSE	International Travel House Limited	20230918	379.95	395	370	382.75	5647	382.75	up	up	correct
500214.BSE	Ion Exchange (India) Limited	20230918	516.05	536.5	512.05	528.95	23567	528.95	up	up	correct
500220.BSE	Jasch Industries Limited	20230918	241.75	251	241.55	243.95	19391	243.95	up	up	correct
500223.BSE	JCT Limited	20230918	2.49	2.77	2.44	2.73	10617110	2.73	up	up	correct
500227.BSE	Jindal Poly Films Limited	20230918	667.6	672.95	657.9	660.15	983	656.028	down	up	incorrect
500228.BSE	JSW Steel Limited	20230918	812.4	814.85	807.25	807.7	73161	807.7	down	down	correct
500231.BSE	Umang Dairies Limited	20230918	73.19	73.19	68.45	69.24	5668	69.24	down	up	incorrect
500236.BSE	Kanel Industries Limited	20230918	1.42	1.45	1.41	1.44	2314	1.44	up	up	correct
500239.BSE	K G Denim Limited	20230918	32.95	32.95	29	29.74	10476	29.74	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20230918	827.65	843.95	803	839.95	8126	839.95	up	up	correct
500245.BSE	Kirloskar Ferrous Industries Limited	20230918	463.6	463.65	454	459.3	10251	459.3	down	down	correct
500248.BSE	Krishna Filament Industries Limited	20230918	4.6	4.6	4.58	4.58	4797	4.58	down	down	correct
500249.BSE	KSB Limited	20230918	2635.35	2740	2635.35	2725.95	1992	2725.95	up	up	correct
500257.BSE	Lupin Limited	20230918	1145	1157	1131.15	1139.3	28104	1139.3	down	down	correct
500264.BSE	Mafatlal Industries Limited	20230918	146.5	146.7	137.2	137.4	108119	137.4	down	down	correct
500265.BSE	Maharashtra Seamless Limited	20230918	572.05	576.35	560.1	571.4	14941	571.4	down	down	correct
500266.BSE	Maharashtra Scooters Ltd	20230918	7599	7650	7535	7578.3	533	7469.647	down	down	correct
500267.BSE	Majestic Auto Limited	20230918	180	188.05	180	181.75	479	181.75	up	up	correct
500271.BSE	Max Financial Services Limited	20230918	950	950	933.25	939	15557	939	down	down	correct
500280.BSE	Century Enka Limited	20230918	442.45	453.2	432.05	434	2623	434	down	up	incorrect
500284.BSE	Lords Chloro Alkali Limited	20230918	168.55	174.2	168.35	172.5	15543	172.5	up	up	correct
500285.BSE	SpiceJet Limited	20230918	39.3	39.5	38	38.04	1644190	38.04	down	down	correct
500288.BSE	Morepen Laboratories Limited	20230918	37.12	38.1	37	37.29	400261	37.29	up	up	correct
500298.BSE	National Peroxide Limited	20230918	2014.9	2049.9	1950	1999.8	8887	1999.8	down	down	correct
500300.BSE	Grasim Industries Limited	20230918	1975.05	1988.75	1951.85	1956.85	12162	1956.85	down	down	correct
500304.BSE	NIIT Limited	20230918	122.01	133.6	122.01	128.59	366274	128.59	up	up	correct
500306.BSE	Jaykay Enterprises Limited	20230918	69.6	71	67.68	68.22	28667	68.22	down	down	correct
500307.BSE	Nirlon Limited	20230918	428	428	411	414.5	5988	414.5	down	down	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20230918	185.1	187.45	185.05	186.7	344792	186.7	up	up	correct
500313.BSE	Oil Country Tubular Limited	20230918	18.1	18.1	17.75	17.75	728	17.75	down	down	correct
500314.BSE	Oriental Hotels Limited	20230918	88.58	89.76	87.45	87.72	47772	87.72	down	down	correct
500317.BSE	Oswal Agro Mills Limited	20230918	30.35	32.6	30.1	31.23	64616	31.23	up	up	correct
500319.BSE	Indian Sucrose Limited	20230918	91.68	99.45	91.68	95.67	20774	95.67	up	up	correct
500330.BSE	Raymond Limited	20230918	2007.6	2007.6	1890	1900.55	17438	1900.55	down	down	correct
500331.BSE	Pidilite Industries Limited	20230918	2478.05	2512	2470.35	2506.55	19371	2506.55	up	up	correct
500333.BSE	Pix Transmissions Limited	20230918	1110.05	1120.65	1081.95	1095.1	3873	1095.1	down	down	correct
500335.BSE	Birla Corporation Limited	20230918	1217.15	1243.2	1209.55	1214.45	8500	1214.45	down	up	incorrect
500336.BSE	Surya Roshni Limited	20230918	995.05	1001.9	973.15	977.2	21962	488.6	down	down	correct
500338.BSE	Prism Johnson Limited	20230918	133	133.15	129.4	129.7	11610	129.7	down	down	correct
500339.BSE	Rain Industries Limited	20230918	172.7	175	172	172.6	51444	172.6	down	down	correct
500343.BSE	AMJ Land Holdings Limited	20230918	31.51	32.59	30.9	32.07	17609	32.07	up	up	correct
500346.BSE	Punjab Communications Limited	20230918	39.99	39.99	36.04	37.92	12132	37.92	down	down	correct
500354.BSE	Rajshree Sugars and Chemicals Limited	20230918	56	57.6	53.61	56.01	7656	56.01	up	up	correct
500355.BSE	Rallis India Limited	20230918	236.6	238.9	228.65	229.95	106069	229.95	down	down	correct
500356.BSE	Shree Rama Newsprint Limited	20230918	15.82	16.3	15.65	16.11	7352	16.11	up	up	correct
500357.BSE	Rama Paper Mills Limited	20230918	24.85	25.45	24.25	25.17	816	25.17	up	up	correct
500358.BSE	Rama Petrochemicals Limited	20230918	3.62	3.62	3.62	3.62	1000	3.62
500360.BSE	Rapicut Carbides Limited	20230918	69.49	69.49	65.74	66.99	628	66.99	down	down	correct
500365.BSE	Welspun Specialty Solutions Limited	20230918	36.8	36.99	35.5	35.67	207609	35.67	down	down	correct
500366.BSE	Rolta India Limited	20230918	2.03	2.03	2.03	2.03	28635	2.03
500367.BSE	Rubfila International Limited	20230918	89.4	89.6	85.5	86.84	77550	86.84	down	down	correct
500370.BSE	Salora International Limited	20230918	60.24	61.43	60.23	60.23	12513	60.23	down	down	correct
500380.BSE	JK Lakshmi Cement Limited	20230918	668.95	668.95	645.4	648.5	12205	648.5	down	down	correct
500387.BSE	Shree Cement Limited	20230918	26262.2	26821.75	26262.2	26388.65	688	26388.65	up	up	correct
500390.BSE	Reliance Infrastructure Limited	20230918	182.2	184.9	175.2	177	50935	177	down	down	correct
500402.BSE	SPML Infra Limited	20230918	53.5	53.74	53.5	53.74	8494	53.74	up	up	correct
500403.BSE	Sundram Fasteners Limited	20230918	1237	1246.1	1220.55	1243.3	1841	1243.3	up	up	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20230918	208.45	209	201.95	203.15	13550	203.15	down	up	incorrect
500405.BSE	Supreme Petrochem Limited	20230918	478.45	495	450.05	491	13453	491	up	up	correct
500407.BSE	Swaraj Engines Limited	20230918	2033.7	2040.2	2010.4	2019.7	428	2019.7	down	down	correct
500408.BSE	Tata Elxsi Limited	20230918	7235.1	7316.6	7235.1	7284.35	4042	7284.35	up	up	correct
500410.BSE	ACC Limited	20230918	2028.25	2038.4	2000.5	2006.95	11612	2006.95	down	up	incorrect
500411.BSE	Thermax Limited	20230918	2736.95	2795.45	2720	2789	2837	2789	up	down	incorrect
500412.BSE	Thirumalai Chemicals Limited	20230918	226.95	227.5	221.3	222.15	37948	222.15	down	down	correct
500414.BSE	Timex Group India Limited	20230918	156	159.8	155.3	157.15	51350	157.15	up	up	correct
500418.BSE	Tokyo Plast International Limited	20230918	97.95	109	97.95	104.3	17678	104.3	up	up	correct
500420.BSE	Torrent Pharmaceuticals Limited	20230918	1871.05	1896.65	1866.95	1884.65	39792	1884.65	up	up	correct
500422.BSE	Transchem Limited	20230918	24.4	24.75	23.32	24.66	5165	24.66	up	up	correct
500425.BSE	Ambuja Cements Limited	20230918	443.25	445.5	433.25	436.4	68646	436.4	down	down	correct
500426.BSE	UTL Industries Limited	20230918	2.25	2.47	2.25	2.47	67230	2.47	up	up	correct
500429.BSE	Uniphos Enterprises Limited	20230918	163	168.5	163	164.6	2411	164.6	up	up	correct
500456.BSE	Pasupati Acrylon Limited	20230918	36.96	37.79	36.55	36.88	56959	36.88	down	down	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20230918	17599.8	17604.15	17408.7	17504.35	174	17504.35	down	down	correct
500460.BSE	Mukand Limited	20230918	169.1	173.05	166.25	167.1	27303	167.1	down	up	incorrect
500463.BSE	AGC Networks Limited	20230918	194.95	197.35	190.45	192.5	21505	192.5	down	down	correct
500464.BSE	Ucal Fuel Systems Limited	20230918	138	138	135.3	136.7	1130	134.7317	down	down	correct
500472.BSE	SKF India Limited	20230918	5206.7	5218	5184.5	5203.2	553	5203.2	down	up	incorrect
500540.BSE	Premier Limited	20230918	2.51	2.51	2.51	2.51	3	2.51
500550.BSE	Siemens Limited	20230918	3800.05	3831.7	3760	3772.7	8030	3772.7	down	up	incorrect
500620.BSE	The Great Eastern Shipping Company Limited	20230918	840.05	849	823	830	38128	830	down	down	correct
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230918	635.45	646.1	635.45	638.25	20006	638.25	up	down	incorrect
500655.BSE	Garware Polyester Limited	20230918	1260.1	1301	1255.3	1285.3	1883	1275.1162	up	up	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20230918	1600	1622.95	1579.55	1590.85	7827	1590.85	down	down	correct
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230918	616.05	626.95	615.55	618.1	110778	618.1	up	up	correct
500672.BSE	Novartis India Limited	20230918	738.7	759	738.7	744.85	4279	744.85	up	up	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20230918	173.95	175.15	172	172.35	132508	172.35	down	down	correct
500696.BSE	Hindustan Unilever Ltd	20230918	2467.75	2520.8	2462.05	2487.4	106456	2487.4	up	down	incorrect
500730.BSE	NOCIL Limited	20230918	247.75	247.75	240.45	241.25	20870	241.25	down	up	incorrect
500777.BSE	Tamilnadu Petroproducts Limited	20230918	93.91	94.1	92.4	92.63	71041	92.63	down	down	correct
500790.BSE	Nestlé India Limited	20230918	22550.05	22838.35	22451.7	22808.55	855	22808.55	up	up	correct
500800.BSE	Tata Consumer Products Limited	20230918	882	885.65	877.2	880.6	30248	880.6	down	down	correct
500825.BSE	Britannia Industries Limited	20230918	4537	4604.55	4522.35	4596.35	20914	4596.35	up	up	correct
500830.BSE	Colgate-Palmolive (India) Limited	20230918	1986.05	2012.7	1985.35	1993.7	9340	1993.7	up	up	correct
500875.BSE	ITC Limited	20230918	447.85	453.95	446.3	451.9	468015	451.9	up	up	correct
500890.BSE	Modi Rubber Limited	20230918	70.64	70.65	70	70	187	70	down	down	correct
500940.BSE	Finolex Industries Limited	20230918	224.1	231.3	224.1	227	95358	227	up	up	correct
501148.BSE	Dalal Street Investments Limited	20230918	271	271	271	271	10	271
501150.BSE	Centrum Capital Limited	20230918	25.24	25.4	25	25.2	30923	25.2	down	down	correct
501242.BSE	TCI Finance Limited	20230918	3.18	3.34	3.15	3.23	1937	3.23	up	up	correct
501298.BSE	Industrial & Prudential Investment Company Limited	20230918	3420	3497	3420	3455	165	3455	up	up	correct
501301.BSE	Tata Investment Corporation Limited	20230918	2468.05	2722	2468	2692.5	46376	2692.5	up	up	correct
501370.BSE	Walchand PeopleFirst Limited	20230918	194.65	194.65	190.9	191	720	191	down	down	correct
501391.BSE	W.H. Brady & Company Limited	20230918	396.95	397	355.1	360	456	360	down	down	correct
501421.BSE	TechNVision Ventures Limited	20230918	174.7	174.7	174.7	174.7	0	174.7
501423.BSE	Shaily Engineering Plastics Limited	20230918	1799	1813.1	1754.05	1754.1	165	1754.1	down	down	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20230918	1215.25	1241.7	1166.55	1176.8	7670	1175.6243	down	down	correct
501430.BSE	Bombay Cycle & Motor Agency Limited	20230918	1039.95	1074.65	1011.05	1020.2	100	1020.2	down	up	incorrect
501700.BSE	IndiaNivesh Limited	20230918	35.7	37.62	35	35.49	4845	35.49	down	down	correct
501831.BSE	Coastal Corporation Limited	20230918	271	271	258.9	259.55	538	258.235	down	down	correct
502137.BSE	Deccan Cements Limited	20230918	547.45	551.4	545.45	548.45	372	544.6018	up	up	correct
502168.BSE	NCL Industries Limited	20230918	224.05	226.15	219.3	219.85	18206	219.85	down	down	correct
502175.BSE	Saurashtra Cement Limited	20230918	79.93	80	76.7	77.01	80843	77.01	down	down	correct
502180.BSE	Shree Digvijay Cement Company Ltd	20230918	90.02	91.54	89.65	90.07	26013	90.07	up	up	correct
502281.BSE	Triveni Glass Limited	20230918	19.25	19.25	18.5	19.22	24360	19.22	down	down	correct
502294.BSE	Nilachal Refractories Limited	20230918	42.7	42.94	41	41.06	1945	41.06	down	down	correct
502330.BSE	Andhra Paper Limited	20230918	613.95	616	593.05	601.8	58596	601.8	down	down	correct
502448.BSE	Rollatainers Limited	20230918	1.1	1.1	1.1	1.1	54323	1.1
502450.BSE	Seshasayee Paper and Boards Limited	20230918	378.05	387	372.65	374.35	38197	374.35	down	down	correct
502589.BSE	Vapi Enterprise Limited	20230918	100	100	92.02	92.34	259	92.34	down	down	correct
502820.BSE	DCM Limited	20230918	73.3	75.25	71.95	73	3087	73	down	down	correct
502865.BSE	Forbes & Company Limited	20230918	665.15	687	665	676.95	49336	676.95	up	up	correct
502873.BSE	H.P. Cotton Textile Mills Limited	20230918	106.2	106.2	102.04	104.01	1390	104.01	down	down	correct
502986.BSE	Vardhman Textiles Limited	20230918	400	400	386.35	396.95	6879	396.95	down	down	correct
503100.BSE	The Phoenix Mills Limited	20230918	1850.05	1885.5	1816.45	1840.5	4975	1840.5	down	up	incorrect
503101.BSE	Marathon Nextgen Realty Limited	20230918	450.1	466	447	449.5	5005	449.5	down	down	correct
503162.BSE	Reliance Chemotex Industries Limited	20230918	191.75	202.15	191.75	196.2	4504	196.2	up	down	incorrect
503229.BSE	Simplex Realty Limited	20230918	110.9	111	105.6	107.4	1951	107.4	down	down	correct
503310.BSE	Swan Energy Limited	20230918	290.75	304.65	288.1	291.8	77204	291.6998	up	up	correct
503349.BSE	The Victoria Mills Limited	20230918	4295	4295	4100	4130	210	4082.8603	down	down	correct
503657.BSE	Veer Energy & Infrastructure Limited	20230918	14.79	14.98	14.28	14.45	62703	14.45	down	down	correct
503722.BSE	Banswara Syntex Limited	20230918	161	161	153	154.8	4789	154.8	down	down	correct
503804.BSE	Shri Dinesh Mills Limited	20230918	496.1	512	496	503	329	503	up	up	correct
503806.BSE	SRF Limited	20230918	2358	2373	2322	2369.6	43574	2369.6	up	up	correct
503811.BSE	Siyaram Silk Mills Limited	20230918	612	612	589.9	598.45	17555	598.45	down	down	correct
503816.BSE	Swadeshi Polytex Limited	20230918	44.24	44.24	40.04	40.08	43237	40.08	down	up	incorrect
503960.BSE	Bharat Bijlee Limited	20230918	4088.95	4088.95	3933.2	3964.85	1178	3964.85	down	down	correct
504028.BSE	GEE Limited	20230918	82.5	88.5	82.2	87.6	133984	87.6	up	up	correct
504058.BSE	Indo National Limited	20230918	432	449	432	448.25	2548	443.3655	up	up	correct
504067.BSE	Zensar Technologies Limited	20230918	520.15	530.6	511.4	513.8	39856	513.8	down	down	correct
504076.BSE	Jyoti Limited	20230918	54.16	54.16	54.16	54.16	25884	54.16
504084.BSE	Kaycee Industries Limited	20230918	11250	11299	10850	11299	16	11299	up	up	correct
504092.BSE	Indokem Limited	20230918	106	111	103.5	107	3756	107	up	up	correct
504093.BSE	Panasonic Energy India Co. Ltd	20230918	341	341	334	337.9	4890	337.9	down	down	correct
504112.BSE	Nelco Limited	20230918	810	812	800.6	803.15	5331	803.15	down	down	correct
504132.BSE	Permanent Magnets Limited	20230918	1480	1510	1434	1454.65	5360	1454.65	down	down	correct
504176.BSE	High Energy Batteries (India) Limited	20230918	531	531	494.85	517.95	14011	517.95	down	down	correct
504180.BSE	The Standard Batteries Limited	20230918	42.99	46.65	40.35	45.05	103039	45.05	up	up	correct
504220.BSE	W.S. Industries (India) Limited	20230918	113	113	106.5	107.1	4220	107.1	down	down	correct
504240.BSE	Delton Cables Limited	20230918	104	109.95	102.65	108.95	2522	108.95	up	up	correct
504258.BSE	Lakshmi Electrical Control Systems Limited	20230918	1474	1530	1474	1495.9	7160	1495.9	up	up	correct
504286.BSE	Delta Manufacturing Limited	20230918	96.7	98.7	96.2	98.7	6417	98.7	up	up	correct
504340.BSE	Confidence Finance and Trading Limited	20230918	7.21	7.21	7.21	7.21	338	7.21
504351.BSE	Empower India Limited	20230918	0.89	0.89	0.89	0.89	595818	0.89
504378.BSE	Nyssa Corporation Limited	20230918	5.15	5.27	5.05	5.16	18148	5.16	up	up	correct
504605.BSE	Uni Abex Alloy Products Limited	20230918	2095.9	2095.9	2013.9	2013.9	131	2013.9	down	down	correct
504614.BSE	Sarda Energy & Minerals Limited	20230918	212.65	219.45	212.05	217.75	31088	217.75	up	up	correct
504646.BSE	Bhagwati Autocast Limited	20230918	445	463	444.95	451.75	475	451.75	up	up	correct
504786.BSE	Investment & Precision Castings Limited	20230918	443	477.3	443	476.65	5991	476.65	up	down	incorrect
504810.BSE	Informed Technologies India Limited	20230918	54	54.9	51.55	54	203	54
504840.BSE	Kaira Can Company Limited	20230918	2390	2390	2271.1	2300.2	67	2300.2	down	down	correct
504879.BSE	Orient Abrasives Limited	20230918	35.49	37.15	34.75	37.13	145235	37.13	up	up	correct
504882.BSE	National Standard (india) Ltd	20230918	4850	4985	4799	4822.9	133	4822.9	down	down	correct
504908.BSE	Duncan Engineering Limited	20230918	438	438	420.05	422.3	676	422.3	down	down	correct
504959.BSE	Stovec Industries Limited	20230918	2349.15	2449	2349.15	2426.65	2474	2426.65	up	up	correct
504961.BSE	Tayo Rolls Limited	20230918	87.99	87.99	84.5	84.95	9853	84.95	down	down	correct
504966.BSE	The Tinplate Company of India Limited	20230918	411.3	415	407.4	408.35	6789	408.35	down	up	incorrect
504973.BSE	Cholamandalam Financial Holdings Limited	20230918	1154.95	1178.95	1154.9	1172.35	2572	1172.35	up	down	incorrect
504988.BSE	Welcast Steels Limited	20230918	807.7	807.7	807.7	807.7	10	807.7
505029.BSE	Atlas Cycles (Haryana) Limited	20230918	29	29	29	29	0	29
505036.BSE	Automobile Corporation of Goa Limited	20230918	1498.45	1555	1490	1543.65	4064	1543.65	up	up	correct
505075.BSE	Setco Automotive Limited	20230918	7	7.18	6.95	7.18	66123	7.18	up	up	correct
505141.BSE	Scooters India Limited	20230918	30.9	31.38	30.2	31.02	2963	31.02	up	up	correct
505160.BSE	Talbros Automotive Components Limited	20230918	946.2	972.8	943	945.4	1795	945.4	down	down	correct
505163.BSE	ZF Steering Gear (India) Limited	20230918	775	775	743	767.35	3445	767.35	down	down	correct
505192.BSE	SML Isuzu Limited	20230918	1269.95	1269.95	1195.05	1203.45	1924	1203.45	down	down	correct
505196.BSE	TIL Limited	20230918	295	295	294	295	2743	295
505200.BSE	Eicher Motors Limited	20230918	3439.95	3451.7	3410.6	3427.55	8887	3427.55	down	down	correct
505216.BSE	Alfred Herbert (India) Limited	20230918	731	795.95	731	795	23	795	up	up	correct
505242.BSE	Dynamatic Technologies Limited	20230918	3950	4290	3944.65	4137.75	2960	4137.75	up	up	correct
505250.BSE	G. G. Dandekar Machine Works Limited	20230918	66.94	67.9	65	66.68	3582	66.68	down	down	correct
505255.BSE	GMM Pfaudler Limited	20230918	1834.95	1844.95	1796.05	1807.95	13974	1807.95	down	down	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20230918	1126.05	1201	1126.05	1195	797	1195	up	down	incorrect
505355.BSE	Nesco Limited	20230918	718.95	729.85	710.7	714.25	2016	714.25	down	up	incorrect
505358.BSE	Integra Engineering India Limited	20230918	243.05	249	235.3	236.55	29635	236.55	down	down	correct
505368.BSE	Revathi Equipment Limited	20230918	1930	1930	1800	1825	60	1820.1971	down	down	correct
505509.BSE	Responsive Industries Limited	20230918	337.5	337.75	326.85	330.3	36296	330.3	down	down	correct
505523.BSE	Maharashtra Corporation Limited	20230918	1.23	1.25	1.17	1.2	246321	1.2	down	up	incorrect
505533.BSE	Westlife Development Limited	20230918	999.95	999.95	966.95	976.25	2981	976.25	down	down	correct
505590.BSE	SVP Global Ventures Limited	20230918	9.04	9.05	8.8	8.89	21868	8.89	down	up	incorrect
505650.BSE	Skyline Millars Limited	20230918	11.2	11.2	10.6	10.76	5670	10.76	down	down	correct
505681.BSE	Bimetal Bearings Limited	20230918	696.45	696.45	665.3	669.95	1234	669.95	down	down	correct
505693.BSE	La Tim Metal & Industries Limited	20230918	16	16.1	16	16.06	71831	16.06	up	up	correct
505700.BSE	Elecon Engineering Company Limited	20230918	761.95	787.6	737.65	744.45	27036	744.45	down	down	correct
505712.BSE	Him Teknoforge Limited	20230918	110	113.55	106.4	110.05	24017	109.654	up	up	correct
505714.BSE	Gabriel India Limited	20230918	317.45	319	312.7	314.9	15735	314.9	down	down	correct
505720.BSE	Hercules Hoists Limited	20230918	319.4	323.95	317.85	319	3765	319	down	down	correct
505726.BSE	IFB Industries Limited	20230918	948	948.3	928.4	931.7	2731	931.7	down	up	incorrect
505729.BSE	Singer India Limited	20230918	101	101	96.05	96.65	98511	96.65	down	down	correct
505737.BSE	International Combustion (India) Limited	20230918	1187.75	1187.75	1187.75	1187.75	1939	1187.75
505750.BSE	Jost's Engineering Company Limited	20230918	380	397	365.6	385.25	1962	385.25	up	up	correct
505790.BSE	Schaeffler India Limited	20230918	3266.05	3318.7	3210	3229.5	7319	3229.5	down	down	correct
505800.BSE	Rane Holdings Limited	20230918	1222.55	1243	1202.5	1219.45	5189	1219.45	down	down	correct
505827.BSE	SNL Bearings Limited	20230918	323	326	317	320.7	2910	320.7	down	down	correct
505840.BSE	Jaipan Industries Limited	20230918	42.9	42.9	42.8	42.8	22	42.8	down	down	correct
505850.BSE	Mangal Credit & Fincorp Ltd	20230918	100	100	97.8	98.35	14532	98.35	down	down	correct
505854.BSE	TRF Limited	20230918	240.2	248.8	235	243.75	60704	243.75	up	up	correct
505872.BSE	WPIL Limited	20230918	2996	3050	2949.95	3005.2	9169	3005.2	up	up	correct
505890.BSE	Kennametal India Limited	20230918	2745.95	2745.95	2701	2702.6	54	2702.6	down	down	correct
505893.BSE	Hindustan Hardy Limited	20230918	471.3	471.3	427	459.45	772	459.45	down	down	correct
505978.BSE	Triton Valves Limited	20230918	1708	1715	1651	1663.9	313	1663.9	down	up	incorrect
506022.BSE	Prakash Industries Limited	20230918	136.55	137.75	129.5	131	81670	131	down	down	correct
506074.BSE	Arshiya Limited	20230918	5.01	5.01	5.01	5.01	12674	5.01
506076.BSE	Grindwell Norton Limited	20230918	2065	2468	1911.55	2033.15	31620	2033.15	down	down	correct
506079.BSE	Lakshmi Precision Screws Limited	20230918	6.46	6.46	6.46	6.46	769	6.46
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20230918	83.85	84	80.85	82	780	82	down	down	correct
506109.BSE	Genesys International Corporation Limited	20230918	356.4	381	355.45	369.4	14084	369.4	up	up	correct
506146.BSE	Visagar Polytex Limited	20230918	1.04	1.06	1.03	1.03	339702	1.03	down	up	incorrect
506184.BSE	Kanani Industries Limited	20230918	8.15	8.2	7.98	8.04	18116	8.04	down	down	correct
506194.BSE	Arihant Superstructures Limited	20230918	186.4	187.3	184.4	186.1	26192	186.1	down	down	correct
506197.BSE	Bliss GVS Pharma Limited	20230918	96.45	96.5	92.1	92.37	12819	92.37	down	down	correct
506222.BSE	INEOS Styrolution India Limited	20230918	1088.65	1101.1	1082.35	1091.55	2356	1091.55	up	up	correct
506235.BSE	Alembic Limited	20230918	78.9	80.7	77.94	79.26	38610	79.26	up	up	correct
506248.BSE	Amines & Plasticizers Limited	20230918	121.55	132	121.55	126.55	18428	126.55	up	up	correct
506260.BSE	Anuh Pharma Limited	20230918	131.75	131.95	129	129.8	34030	129.8	down	down	correct
506261.BSE	Modison Metals Limited	20230918	79	79.95	77	78	1132	78	down	down	correct
506285.BSE	Bayer CropScience Limited	20230918	5286.1	5297.15	5211.55	5223.95	592	5223.95	down	down	correct
506365.BSE	Chemo Pharma Laboratories Limited	20230918	31	31	31	31	829	31
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20230918	321.25	327.2	316.85	317.5	1649	317.5	down	down	correct
506480.BSE	GOCL Corporation Limited	20230918	434.3	437.75	417.55	422.25	4542	422.25	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20230918	8.14	8.4	7.7	8.3	44369	8.3	up	up	correct
506528.BSE	Keltech Energies Limited	20230918	1750	1750	1702	1702	249	1702	down	down	correct
506532.BSE	Nitta Gelatin India Limited	20230918	835.45	845	816.05	820.1	11703	820.1	down	down	correct
506590.BSE	Phillips Carbon Black Limited	20230918	167.05	168	164.7	165.75	42755	165.75	down	down	correct
506605.BSE	Polychem Limited	20230918	2032.85	2032.85	2032.85	2032.85	129	2032.85
506642.BSE	Sadhana Nitro Chem Limited	20230918	81.85	85	81.85	82.4	26830	82.4	up	up	correct
506655.BSE	Sudarshan Chemical Industries Limited	20230918	485	490.5	479	479.9	6545	479.9	down	down	correct
506687.BSE	Transpek Industry Limited	20230918	2179	2179	2065	2073.95	5210	2073.95	down	down	correct
506690.BSE	Unichem Laboratories Limited	20230918	415.2	415.2	406.2	408.9	1824	408.9	down	down	correct
506734.BSE	Mysore Petro Chemicals Limited	20230918	161.8	161.8	154.4	157.25	1515	157.25	down	down	correct
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20230918	66.59	69.35	66.59	67.85	42397	67.85	up	up	correct
506820.BSE	AstraZeneca Pharma India Limited	20230918	4548.3	4592.95	4500.15	4566.55	932	4566.55	up	up	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20230918	60.7	63.3	60.6	61.31	776741	61.31	up	up	correct
506858.BSE	Gujarat Petrosynthese Limited	20230918	82	82	82	82	3585	82
506879.BSE	Gujarat Themis Biosyn Limited	20230918	909	910	877	880.2	20072	880.2	down	down	correct
506910.BSE	Jaysynth Dyestuff (India) Limited	20230918	86	86	83.16	83.74	9865	83.74	down	up	incorrect
506919.BSE	Makers Laboratories Limited	20230918	108	111.95	106.8	107.3	474	107.3	down	down	correct
506981.BSE	Blue Chip Tex Industries Limited	20230918	143.95	143.95	142.05	143.5	389	143.5	down	down	correct
507155.BSE	Jagatjit Industries Limited	20230918	130	130	123	123.9	71165	123.9	down	up	incorrect
507180.BSE	Kesar Enterprises Limited	20230918	91	98.32	91	97.34	1724	97.34	up	up	correct
507442.BSE	Dharani Sugars and Chemicals Limited	20230918	8.63	8.63	8.63	8.63	0	8.63
507488.BSE	G.M. Breweries Limited	20230918	651	678	651	660.9	8232	660.9	up	up	correct
507490.BSE	Rana Sugars Limited	20230918	28.26	29.3	27.9	28.06	158038	28.06	down	up	incorrect
507498.BSE	Piccadily Sugar & Allied Industries Limited	20230918	30	30.9	29.5	29.62	16800	29.62	down	down	correct
507514.BSE	Som Distilleries & Breweries Limited	20230918	325.35	332.35	325.2	326.15	19331	326.15	up	up	correct
507526.BSE	Associated Alcohols & Breweries Limited	20230918	434.6	435	429.45	433.9	4074	433.9	down	up	incorrect
507552.BSE	Foods and Inns Limited	20230918	171.2	178.2	168.65	175.55	24217	175.55	up	up	correct
507580.BSE	IVP Limited	20230918	172.85	174.05	166.5	169	2602	169	down	up	incorrect
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20230918	173.9	178.85	170	170.55	8288	170.55	down	down	correct
507621.BSE	Milkfood Limited	20230918	567	594.95	567	589	226	589	up	down	incorrect
507645.BSE	Polson Limited	20230918	13154	13650	13154	13304.35	70	13304.35	up	down	incorrect
507685.BSE	Wipro Limited	20230918	441	441	435	435.95	331777	435.95	down	down	correct
507690.BSE	Orient Beverages Limited	20230918	178.8	178.8	170.2	171.1	3543	171.1	down	down	correct
507717.BSE	Dhanuka Agritech Limited	20230918	856	859.75	839.7	846.65	4408	846.65	down	down	correct
507747.BSE	TTK Healthcare Limited	20230918	1164.5	1183.85	1149	1168.35	817	1168.35	up	up	correct
507753.BSE	TGV SRAAC Limited	20230918	111.45	122.6	111.3	120.25	2368018	119.2335	up	down	incorrect
507759.BSE	Lime Chemicals Limited	20230918	24.22	24.39	22.65	24.05	12834	24.05	down	down	correct
507779.BSE	Kanpur Plastipack Limited	20230918	124.95	124.95	118.1	118.45	1550	118.45	down	down	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20230918	131.85	131.85	128.6	130.05	1822	130.05	down	down	correct
507789.BSE	Jagsonpal Pharmaceuticals Limited	20230918	440.65	444.35	430	432.2	4519	432.2	down	down	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20230918	66.11	68.52	66.11	67.5	20219	67.5	up	up	correct
507813.BSE	National Oxygen Limited	20230918	124.5	125.1	116	122.95	5711	122.95	down	down	correct
507815.BSE	Gillette India Limited	20230918	6325	6329	6142.35	6192.15	2745	6192.15	down	up	incorrect
507817.BSE	Wires and Fabriks (S.A.) Limited	20230918	158.8	164.3	158.75	159.3	1413	159.3	up	down	incorrect
507828.BSE	Ansal Housing Limited	20230918	7.83	8	7.3	7.41	298638	7.41	down	down	correct
507836.BSE	Mac Charles (India) Limited	20230918	498	523.9	478.05	482.05	1924	482.05	down	up	incorrect
507864.BSE	Pioneer Investcorp Limited	20230918	34.67	34.67	30.36	32.61	4192	32.61	down	down	correct
507872.BSE	Ashnoor Textile Mills Limited	20230918	40.85	41.29	39.55	41.29	3167	41.29	up	up	correct
507878.BSE	Unitech Limited	20230918	3.01	3.01	3	3.01	6312694	3.01
507880.BSE	VIP Industries Limited	20230918	691.15	691.2	676.05	679.85	37791	679.85	down	down	correct
507910.BSE	Fiberweb (India) Limited	20230918	33	33.6	31.45	31.86	42790	31.86	down	down	correct
507912.BSE	LKP Finance Limited	20230918	100	100.45	98.1	99	4811	99	down	down	correct
507944.BSE	Bajaj Steel Industries Limited	20230918	1048	1090	1020	1066	5483	1066	up	up	correct
507948.BSE	Key Corp Limited	20230918	57.14	57.14	54.9	56.5	1322	56.5	down	down	correct
507960.BSE	Gujarat Hotels Limited	20230918	156.45	159.9	152.15	154.25	2523	154.25	down	down	correct
507970.BSE	Paramount Cosmetics (India) Limited	20230918	43	43.85	43	43.84	3290	43.84	up	up	correct
507981.BSE	Jindal Hotels Limited	20230918	47.87	47.87	45.15	46.57	3241	46.57	down	down	correct
507998.BSE	Simmonds Marshall Limited	20230918	57.63	57.63	57.63	57.63	3319	57.63
508136.BSE	B & A Limited	20230918	303.8	304	300	300.1	286	300.1	down	down	correct
508494.BSE	Warren Tea Limited	20230918	52.69	52.69	50.54	51.63	834	51.63	down	down	correct
508664.BSE	Best Eastern Hotels Limited	20230918	22.19	22.19	22.19	22.19	1187	22.19
508807.BSE	IST Limited	20230918	778.8	780	733.95	748	1860	748	down	down	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20230918	5092.35	5161.05	5067.55	5072.95	11784	5072.95	down	down	correct
508905.BSE	SMIFS Capital Markets Limited	20230918	41.8	44.97	41.8	43.06	8759	43.06	up	up	correct
508906.BSE	Everest Industries Limited	20230918	1100.05	1125.05	1082	1087.55	2135	1087.55	down	down	correct
508918.BSE	Greycells Education Limited	20230918	24.58	24.99	22.8	24	1032	24	down	down	correct
508941.BSE	Panasonic Carbon India Co. Limited	20230918	469	476.8	455	457.1	3995	457.1	down	down	correct
508954.BSE	Finkurve Financial Services Limited	20230918	84.91	85.95	81.4	82.05	958	82.05	down	down	correct
508969.BSE	Sulabh Engineers & Services Limited	20230918	5.95	6.22	5.95	6.22	1063929	6.22	up	up	correct
508989.BSE	Navneet Education Limited	20230918	154.1	161.35	154.05	158.85	56764	158.85	up	up	correct
508996.BSE	Satra Properties (India) Limited	20230918	0.92	0.92	0.84	0.84	22588	0.84	down	down	correct
509009.BSE	Ausom Enterprise Limited	20230918	75.5	77	75.5	76.5	3928	75.9897	up	up	correct
509040.BSE	Netlink Solutions (India) Limited	20230918	77.95	79.75	75.1	78.27	2951	78.27	up	up	correct
509048.BSE	Lancor Holdings Limited	20230918	32.5	33.25	32.5	33.25	23734	33.25	up	up	correct
509053.BSE	Banas Finance Limited	20230918	15.6	16.19	15.35	16.08	55196	16.08	up	up	correct
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20230918	20.18	20.18	19.01	19.6	1947	19.6	down	down	correct
509077.BSE	Pressman Advertising Limited	20230918	254.95	258.95	246	256.4	30648	256.4	up	up	correct
509079.BSE	Gufic Biosciences Limited	20230918	299.1	301	293.15	293.65	7600	293.5471	down	down	correct
509152.BSE	GRP Limited	20230918	3825	3825	3825	3825	1	3825
509162.BSE	Indag Rubber Limited	20230918	145.15	148.1	142.3	143.25	3026	143.25	down	down	correct
509196.BSE	M M Rubber Company Limited	20230918	135.75	135.75	122.15	122.85	1025	122.85	down	down	correct
509220.BSE	PTL Enterprises Limited	20230918	37.29	43	37	42.4	310495	42.4	up	up	correct
509243.BSE	TVS Srichakra Limited	20230918	2976.3	3061.7	2952.6	3008.8	1092	3008.8	up	up	correct
509438.BSE	Benares Hotels Limited	20230918	5898.9	5950	5800	5808.9	288	5808.9	down	down	correct
509449.BSE	Bhagawati Oxygen Limited	20230918	39.2	39.2	37.15	38.87	1213	38.87	down	down	correct
509470.BSE	Bombay Oxygen Investments Limited	20230918	12393	12393	12253	12337.65	22	12337.65	down	down	correct
509472.BSE	Cravatex Limited	20230918	400	400	387	389.8	386	389.8	down	down	correct
509480.BSE	Berger Paints India Limited	20230918	720.8497	747.4497	713.9997	740.9997	40001	617.4998	up	up	correct
509486.BSE	Caprihans India Limited	20230918	238	238.95	225	227.6	5421	227.6	down	up	incorrect
509488.BSE	Graphite India Limited	20230918	502.65	507.55	490.5	491.7	26555	491.7	down	down	correct
509525.BSE	Empire Industries Limited	20230918	1060	1060	1030	1050.6	1717	1050.6	down	down	correct
509546.BSE	Graviss Hospitality Limited	20230918	57.25	60.52	54.76	54.76	37489	54.76	down	down	correct
509557.BSE	Garware Technical Fibres Limited	20230918	3100.05	3146.75	3081.05	3121.6	566	3121.6	up	up	correct
509563.BSE	Garware Marine Industries Limited	20230918	9.58	9.58	9	9.45	2671	9.45	down	down	correct
509567.BSE	Goa Carbon Limited	20230918	539.95	539.95	525.75	526.65	1094	526.65	down	down	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20230918	489.7	490	453.7	480	62	480	down	down	correct
509631.BSE	HEG Limited	20230918	1710.4	1756	1710.4	1724.15	4658	1724.15	up	up	correct
509635.BSE	Hindustan Composites Limited	20230918	446	452	433.95	436.25	3930	434.1632	down	down	correct
509709.BSE	International Conveyors Limited	20230918	83.69	87.4	83.43	83.82	55660	82.7172	up	up	correct
509715.BSE	Jay Shree Tea & Industries Limited	20230918	99.63	99.9	97.36	98.34	6422	98.34	down	down	correct
509820.BSE	Huhtamaki India Limited	20230918	261	262.2	257.7	260.2	2186	260.2	down	down	correct
509835.BSE	Premier Synthetics Limited	20230918	14.85	14.85	14.65	14.65	277	14.65	down	down	correct
509895.BSE	Hindoostan Mills Limited	20230918	222	225.5	218.55	223.9	266	223.9	up	up	correct
509930.BSE	The Supreme Industries Limited	20230918	4155	4175	4020	4108	14826	4108	down	up	incorrect
509966.BSE	VST Industries Limited	20230918	3597.95	3597.95	3547.8	3567.85	379	3567.85	down	down	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20230918	6.1	6.22	5.96	6.05	73278	6.05	down	down	correct
511012.BSE	Yamini Investments Company Limited	20230918	0.83	0.85	0.81	0.82	1429042	0.82	down	down	correct
511066.BSE	Sakthi Finance Limited	20230918	35.25	35.79	34.01	35.11	26649	35.11	down	up	incorrect
511076.BSE	Sat Industries Limited	20230918	115.5	120.95	115.5	117.25	133557	117.25	up	up	correct
511108.BSE	Shiva Texyarn Limited	20230918	143.95	149.5	139.6	141.15	3304	141.15	down	down	correct
511116.BSE	Quadrant Televentures Limited	20230918	1.09	1.11	1.06	1.11	788942	1.11	up	down	incorrect
511131.BSE	Kamanwala Housing Construction Limited	20230918	14.4	14.4	13.41	13.91	24502	13.91	down	down	correct
511147.BSE	Wall Street Finance Limited	20230918	51.22	52.8	48.66	49.35	1165	49.35	down	down	correct
511196.BSE	Can Fin Homes Limited	20230918	773.1	779.15	759	769.25	27127	769.25	down	down	correct
511355.BSE	India Cements Capital Limited	20230918	11.83	12.18	11.6	12.02	25204	12.02	up	up	correct
511359.BSE	Ad-Manum Finance Limited	20230918	46.3	48.89	44.55	46.48	742	46.48	up	up	correct
511377.BSE	Mehta Integrated Finance Limited	20230918	23.46	23.46	22	22	101	22	down	down	correct
511389.BSE	Videocon Industries Limited	20230918	7.25	7.25	7.25	7.25	0	7.25
511391.BSE	Inter Globe Finance Limited	20230918	31	31.15	28.52	29.47	3278	29.47	down	down	correct
511411.BSE	Shristi Infrastructure Development Corporation Limited	20230918	25.42	26.14	24.8	25.75	162	25.75	up	up	correct
511413.BSE	Crest Ventures Limited	20230918	236.85	240	231.7	233.75	4337	233.75	down	down	correct
511431.BSE	Vakrangee Limited	20230918	17.57	17.85	17.2	17.34	1716719	17.34	down	down	correct
511441.BSE	Gujarat Credit Corporation Limited	20230918	20.68	20.68	19.65	20.5	1465	20.5	down	down	correct
511451.BSE	Dharani Finance Limited	20230918	6.04	6.04	6.04	6.04	11	6.04
511463.BSE	Alexander Stamps and Coin Limited	20230918	15.95	15.95	14.9	15.53	27924	15.53	down	down	correct
511473.BSE	Indbank Merchant Banking Services Limited	20230918	40.37	46.99	38.7	43.36	851452	43.36	up	down	incorrect
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20230918	30.85	30.85	30	30.49	11588	29.8951	down	down	correct
511505.BSE	Capital Trust Limited	20230918	104.62	106.5	101.06	102.34	3377	102.34	down	down	correct
511509.BSE	Vivo Bio Tech Limited	20230918	35.35	35.9	34.5	35.4	60456	35.4	up	up	correct
511523.BSE	Veerhealth Care Limited	20230918	21.25	21.375	20	20.505	180030	20.505	down	down	correct
511525.BSE	Pan India Corporation Limited	20230918	2.26	2.3	2.16	2.21	135578	2.21	down	down	correct
511533.BSE	Sahara Housingfina Corporation Limited	20230918	64.13	66.2	61.11	63	2265	63	down	down	correct
511543.BSE	GSB Finance Limited	20230918	9	9	9	9	120	9
511549.BSE	Morarka Finance Limited	20230918	138.8	143.2	138.5	142.1	8479	142.1	up	up	correct
511551.BSE	Monarch Networth Capital Limited	20230918	339.2	344	334.25	341.55	7918	341.55	up	up	correct
511557.BSE	Pro Fin Capital Services Ltd	20230918	1.12	1.25	1.08	1.18	3762661	1.18	up	up	correct
511559.BSE	Times Guaranty Limited	20230918	65	66.39	63	64.01	2484	64.01	down	down	correct
511571.BSE	Som Datt Finance Corporation Limited	20230918	126.6	126.6	126.6	126.6	1759	126.6
511593.BSE	Libord Finance Limited	20230918	7.03	7.03	7.03	7.03	0	7.03
511601.BSE	Yash Management & Satellite Ltd	20230918	12.79	12.79	12.32	12.51	2638	12.51	down	down	correct
511605.BSE	Arihant Capital Markets Limited	20230918	70.59	71.03	70	70.26	7367	70.26	down	down	correct
511609.BSE	ISL Consulting Limited	20230918	29.85	29.99	29.52	29.52	163	29.52	down	down	correct
511611.BSE	DCM Financial Services Limited	20230918	4.5	4.51	4.39	4.5	9984	4.5
511628.BSE	IM+ Capitals Limited	20230918	550	550	499.8	499.85	4632	499.85	down	down	correct
511658.BSE	Nettlinx Limited	20230918	94.5	94.5	89.78	92.02	3904	92.02	down	down	correct
511672.BSE	Scan Steels Limited	20230918	44.25	44.94	43	44.16	14681	44.16	down	down	correct
511676.BSE	GIC Housing Finance Limited	20230918	204.05	206.05	201.5	202.9	21510	202.9	down	down	correct
511702.BSE	Parsharti Investment Limited	20230918	28.98	28.98	27.01	28.98	1449	28.98
511714.BSE	Nimbus Projects Limited	20230918	38.5	38.5	36.5	36.5	86	36.5	down	down	correct
511724.BSE	Baid Leasing and Finance Co. Ltd	20230918	34.51	35.42	32.42	32.94	107609	32.94	down	down	correct
511726.BSE	Vipul Limited	20230918	14.42	14.54	13.75	13.97	11749	13.97	down	down	correct
511728.BSE	K Z Leasing and Finance Limited	20230918	22.5	22.5	22.1	22.5	137	22.5
511736.BSE	Ushdev International Limited	20230918	1.76	1.82	1.76	1.82	91639	1.82	up	down	incorrect
511742.BSE	Ugro Capital Limited	20230918	288	297.9	286.3	287.65	14870	287.65	down	down	correct
511754.BSE	Shalibhadra Finance Limited	20230918	322.45	325	322.45	325	3349	324.0152	up	down	incorrect
511764.BSE	Upasana Finance Limited	20230918	44.5	44.5	44.4	44.4	402	44.4	down	down	correct
511766.BSE	Muthoot Capital Services Limited	20230918	421.1	439.2	419.45	424.45	10841	424.45	up	up	correct
511768.BSE	Master Trust Limited	20230918	308	308	290	292	1710	292	down	down	correct
512018.BSE	Cni Research Limited	20230918	2.1	2.18	2.01	2.13	42422	2.13	up	up	correct
512020.BSE	Saraswati Commercial (India) Limited	20230918	2750	2850	2750	2754.05	72	2754.05	up	up	correct
512048.BSE	Luharuka Media & Infra Limited	20230918	4.24	4.24	4.11	4.19	390999	4.19	down	down	correct
512068.BSE	Deccan Gold Mines Limited	20230918	86.3	89.42	86	88.44	245380	88.44	up	up	correct
512093.BSE	Cranes Software International Limited	20230918	4.38	4.56	4.17	4.37	367888	4.37	down	down	correct
512175.BSE	Vama Industries Limited	20230918	4.51	4.84	4.46	4.7	127366	4.7	up	up	correct
512179.BSE	Sunteck Realty Limited	20230918	420	435.65	418.5	433	29911	431.501	up	up	correct
512247.BSE	Ashirwad Capital Limited	20230918	3.96	4.02	3.81	3.9	73599	3.9	down	down	correct
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20230918	3.12	3.13	2.98	3.06	113017	3.06	down	down	correct
512267.BSE	Media Matrix Worldwide Limited	20230918	24.78	25.85	24.6	25.31	75254	25.31	up	down	incorrect
512279.BSE	N2N Technologies Limited	20230918	8.2	8.2	8.2	8.2	0	8.2
512289.BSE	Shirpur Gold Refinery Limited	20230918	5.02	5.02	5.02	5.02	0	5.02
512296.BSE	Bhagyanagar India Limited	20230918	71.5	72.77	68.19	69.06	24519	69.06	down	down	correct
512379.BSE	Cressanda Solutions Limited	20230918	27.3	27.5	26.5	26.84	2757346	26.84	down	down	correct
512393.BSE	Shardul Securities Limited	20230918	104.95	107	101.15	101.7	308	101.7	down	down	correct
512437.BSE	Apollo Finvest (India) Limited	20230918	549.9	549.9	506.15	517.5	872	517.5	down	down	correct
512453.BSE	Shri Jagdamba Polymers Limited	20230918	707	709.8	686	706.55	1038	706.0521	down	down	correct
512455.BSE	Lloyds Metals and Energy Limited	20230918	578	578	559.6	561.2	38300	561.2	down	down	correct
512463.BSE	Shree Global Tradefin Limited	20230918	37	37.19	35.29	35.64	1524309	35.64	down	down	correct
512477.BSE	Betex India Limited	20230918	131.7	131.7	131.7	131.7	575	131.7
512493.BSE	Garnet International Limited	20230918	47.82	47.88	46.01	46.35	4133	46.35	down	down	correct
512499.BSE	Shalimar Productions Limited	20230918	0.49	0.49	0.49	0.49	488373	0.49
512519.BSE	Donear Industries Limited	20230918	107.1	109	104.5	105	14198	105	down	down	correct
512527.BSE	Super Sales India Limited	20230918	1229	1235	1229	1229.1	717	1229.1	up	down	incorrect
512529.BSE	Sequent Scientific Limited	20230918	90.83	92.3	90.01	90.33	137849	90.33	down	down	correct
512531.BSE	The State Trading Corporation of India Ltd	20230918	125.05	125.05	119.9	120.8	23640	120.8	down	down	correct
512553.BSE	Zenith Exports Limited	20230918	105.5	105.52	105.5	105.52	809	105.52	up	up	correct
512573.BSE	Avanti Feeds Limited	20230918	456.75	460	444	446.45	67804	446.45	down	down	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20230918	65.98	68.39	61.89	68.39	72535	68.39	up	up	correct
512608.BSE	Bhandari Hosiery Exports Limited	20230918	6.75	6.98	6.65	6.84	146776	6.5893	up	up	correct
512618.BSE	RLF Limited	20230918	6.86	6.86	6.24	6.49	4074	6.49	down	up	incorrect
512626.BSE	Orbit Exports Limited	20230918	167.95	167.95	159	163.9	1020	163.9	down	down	correct
512634.BSE	Savera Industries Limited	20230918	82	83.75	82	82	6128	82
513005.BSE	VBC Ferro Alloys Limited	20230918	43	44.49	42	43.04	10062	43.04	up	down	incorrect
513023.BSE	Nava Bharat Ventures Limited	20230918	415.2	420.55	409	414.4	10359	414.4	down	down	correct
513043.BSE	Remi Edelstahl Tubulars Limited	20230918	41.84	44.68	40.38	42.11	2662	42.11	up	up	correct
513059.BSE	G.S. Auto International Limited	20230918	20.98	21.19	19.75	19.8	44235	19.8	down	down	correct
513063.BSE	Trans Freight Containers Limited	20230918	21.39	21.39	20.32	20.33	576	20.33	down	down	correct
513097.BSE	Shivalik Bimetal Controls Limited	20230918	549.85	554.3	533	535.45	24017	535.45	down	down	correct
513119.BSE	ABC Gas (International) Limited	20230918	56.5	56.5	51.2	56.05	8637	56.05	down	down	correct
513121.BSE	Oricon Enterprises Limited	20230918	25.85	26	25.2	25.27	11100	25.27	down	down	correct
513252.BSE	Jay Ushin Limited	20230918	796.1	822	796.1	822	1019	818.9657	up	up	correct
513349.BSE	Ajmera Realty & Infra India Limited	20230918	370.8	376.45	370.8	371.45	1003	371.45	up	up	correct
513353.BSE	Cochin Minerals and Rutile Limited	20230918	258.5	264.9	258.3	261.55	12728	261.55	up	up	correct
513361.BSE	India Steel Works Limited	20230918	2.22	2.23	2.12	2.18	167667	2.18	down	down	correct
513369.BSE	Rajkumar Forge Limited	20230918	63.5	67.18	63.5	66	1918	66	up	down	incorrect
513375.BSE	Carborundum Universal Limited	20230918	1194.5	1200	1174	1180.05	3037	1180.05	down	down	correct
513377.BSE	MMTC Limited	20230918	61.01	61.73	59.4	59.84	737994	59.84	down	up	incorrect
513397.BSE	Vallabh Steels Limited	20230918	8.52	8.52	7.72	8.51	3108	8.51	down	down	correct
513401.BSE	Ashiana Ispat Limited	20230918	38	38	35.9	36.19	10227	36.19	down	down	correct
513418.BSE	Smiths & Founders (India) Limited	20230918	4.92	4.94	4.71	4.76	35668	4.76	down	down	correct
513434.BSE	Tata Metaliks Limited	20230918	992	997.35	970	971.45	4269	971.45	down	down	correct
513456.BSE	Kanishk Steel Industries Limited	20230918	31.06	32.9	30.8	32.66	9053	32.66	up	down	incorrect
513472.BSE	Simplex Castings Limited	20230918	54.22	54.22	52.5	53.76	6498	53.76	down	down	correct
513488.BSE	Shree Steel Wire Ropes Limited	20230918	36.6	37	35.36	35.6	1468	35.6	down	down	correct
513498.BSE	Southern Magnesium and Chemicals Limited	20230918	138.9	138.9	138.9	138.9	14441	138.9
513509.BSE	Kalyani Forge Limited	20230918	514.6	514.6	510	514.6	1456	514.6
513511.BSE	Panchmahal Steel Limited	20230918	146.25	147	143.1	145.95	1478	145.95	down	down	correct
513513.BSE	Aditya Ispat Limited	20230918	8.71	9.14	8.71	9.14	3067	9.14	up	up	correct
513515.BSE	S.R. Industries Limited	20230918	1.33	1.47	1.33	1.47	2552	1.47	up	up	correct
513517.BSE	Steelcast Limited	20230918	722.35	722.95	698.45	706.2	1442	706.2	down	down	correct
513519.BSE	Pitti Engineering Limited	20230918	624.95	632.9	598	605.4	40744	605.4	down	down	correct
513528.BSE	Glittek Granites Limited	20230918	3.1	3.41	3.1	3.1	71675	3.1
513532.BSE	Pradeep Metals Limited	20230918	159.45	160.1	157	159.7	4177	159.7	up	up	correct
513536.BSE	Gujarat Natural Resources Limited	20230918	14.68	14.68	14.18	14.27	30515	14.27	down	down	correct
513548.BSE	Sharda Ispat Limited	20230918	152.75	155	152.75	155	5499	155	up	up	correct
513554.BSE	Mahamaya Steel Industries Limited	20230918	70.45	70.47	70.43	70.43	1711	70.43	down	down	correct
513642.BSE	Axel Polymers Limited	20230918	50.64	53.4	50.64	50.84	2021	50.84	up	up	correct
513683.BSE	NLC India Limited	20230918	129.25	134.35	129.25	132.2	118079	132.2	up	up	correct
513687.BSE	Spectra Industries Limited	20230918	4.7	4.7	4.7	4.7	106	4.7
513691.BSE	JMT Auto Limited	20230918	1.35	1.35	1.35	1.35	0	1.35
513693.BSE	K I C Metaliks Limited	20230918	52.75	53.95	52.45	52.8	7785	52.8	up	up	correct
513699.BSE	Solid Stone Company Limited	20230918	27.49	28.18	26.94	28	664	28	up	up	correct
513709.BSE	Shilp Gravures Limited	20230918	120.6	122	119	119.75	6962	119.75	down	down	correct
513713.BSE	White Organic Agro Limited	20230918	7.9	8.09	7.9	7.92	62973	7.92	up	up	correct
514010.BSE	Himachal Fibres Limited	20230918	9.79	9.79	9.79	9.79	24484	9.79
514030.BSE	Deepak Spinners Limited	20230918	248	249.95	245.2	246.65	4102	246.65	down	up	incorrect
514034.BSE	JBF Industries Limited	20230918	4.01	4.01	4.01	4.01	71469	4.01
514036.BSE	Loyal Textile Mills Limited	20230918	669.95	685	659.05	668.65	149	668.65	down	up	incorrect
514043.BSE	Himatsingka Seide Limited	20230918	147.5	147.6	143.45	144.5	20732	144.5	down	up	incorrect
514045.BSE	BSL Limited	20230918	170.1	170.1	170.1	170.1	100	168.5813
514087.BSE	PBM Polytex Limited	20230918	94.48	97.74	94.48	96.69	3032	96.69	up	up	correct
514138.BSE	Suryalata Spinning Mills Limited	20230918	569.9	569.9	533	540.4	2590	537.3572	down	down	correct
514142.BSE	T.T. Limited	20230918	95.01	96.95	95	95.33	222	95.33	up	up	correct
514162.BSE	Welspun India Limited	20230918	123.45	124.45	121.95	122.15	41619	122.15	down	down	correct
514165.BSE	Indian Acrylics Limited	20230918	12.25	12.25	11.52	11.83	54958	11.83	down	down	correct
514171.BSE	Ceeta Industries Ltd	20230918	30.45	30.45	27.66	27.83	249	27.83	down	down	correct
514175.BSE	Vardhman Polytex Limited	20230918	61.08	61.08	61.08	61.08	8743	61.08
514211.BSE	Sumeet Industries Limited	20230918	3.17	3.17	3	3	1144454	3	down	up	incorrect
514215.BSE	Binny Limited	20230918	239	240.95	234	235.6	12444	235.6	down	down	correct
514264.BSE	Seasons Textiles Limited	20230918	13.5	13.9	12.6	13.89	10056	13.89	up	up	correct
514266.BSE	Zenith Fibres Limited	20230918	69.9	71	68.1	69.8	7116	68.326	down	down	correct
514272.BSE	Bhilwara Spinners Limited	20230918	68.99	68.99	65.55	66.63	1760	66.63	down	down	correct
514300.BSE	Pioneer Embroideries Limited	20230918	50.44	50.75	49.54	49.96	1893	49.96	down	down	correct
514302.BSE	Vippy Spinpro Limited	20230918	159.65	159.65	156.55	157.05	1100	157.05	down	down	correct
514322.BSE	Kamadgiri Fashion Limited	20230918	123.95	124	115	121	116	121	down	down	correct
514330.BSE	One Global Service Provider Limited	20230918	62.45	62.45	57.5	57.56	3234	57.56	down	down	correct
514332.BSE	Neo Infracon Limited	20230918	14.08	14.08	13.34	13.34	103	13.34	down	down	correct
514412.BSE	Sarup Industries Limited	20230918	23.12	23.15	23.12	23.15	55	23.15	up	up	correct
514418.BSE	Mangalam Organics Limited	20230918	385.75	391.7	382.2	383.25	554	383.25	down	down	correct
514428.BSE	Hindustan Adhesives Limited	20230918	281.7	281.7	265.8	266.95	3293	266.95	down	down	correct
514442.BSE	Sri KPR Industries Limited	20230918	18.65	18.65	17.75	18.05	12619	18.05	down	up	incorrect
514448.BSE	Jyoti Resins and Adhesives Limited	20230918	1748	1748	1710.15	1723.55	25156	1723.55	down	down	correct
514450.BSE	Mahalaxmi Rubtech Limited	20230918	163.55	172.95	163.55	164.7	188	164.7	up	up	correct
514470.BSE	Winsome Textile Industries Limited	20230918	68.58	68.58	65.35	66.07	7357	66.07	down	down	correct
515030.BSE	Asahi India Glass Limited	20230918	600.15	628.15	600.15	622.95	86809	622.95	up	up	correct
515043.BSE	Saint-Gobain Sekurit India Limited	20230918	118.85	120	116.2	116.8	72159	116.8	down	down	correct
515055.BSE	Anant Raj Limited	20230918	223	226	220.2	221.4	45063	221.4	down	down	correct
515059.BSE	Madhusudan Industries Limited	20230918	59.08	59.08	59.08	59.08	3700	59.08
515085.BSE	Restile Ceramics Limited	20230918	4.51	4.51	4.31	4.51	20278	4.51
515127.BSE	Ramasigns Industries Limited	20230918	3	3	2.91	2.91	18114	2.91	down	down	correct
515147.BSE	Haldyn Glass Limited	20230918	102.5	107.5	101.15	105.65	186903	105.65	up	up	correct
516003.BSE	Duroply Industries Limited	20230918	181.2	181.2	175.1	175.5	4677	175.5	down	down	correct
516016.BSE	Shreyans Industries Limited	20230918	248	249.75	248	249.7	6041	249.7	up	up	correct
516020.BSE	Agio Paper & Industries Limited	20230918	3.65	3.98	3.65	3.65	3003	3.65
516022.BSE	Star Paper Mills Limited	20230918	226.75	232.9	224.1	226.6	9337	226.6	down	down	correct
516062.BSE	National Plywood Industries Limited	20230918	5.6	5.6	5.6	5.6	6	5.6
516064.BSE	Arrow Greentech Limited	20230918	401.5	401.5	363.3	374.9	24927	373.8475	down	down	correct
516072.BSE	Vishnu Chemicals Limited	20230918	349.9	349.9	333.7	334.95	12356	334.95	down	down	correct
516082.BSE	N R Agarwal Industries Limited	20230918	371.4	380	365.7	372.55	2652	372.55	up	up	correct
516096.BSE	Sangal Papers Limited	20230918	199.8	204.5	195.15	204.5	2865	204.5	up	up	correct
516106.BSE	Shree Karthik Papers Limited	20230918	10.4	10.8	9.83	9.88	16922	9.88	down	down	correct
516108.BSE	The South India Paper Mills Limited	20230918	110.65	113.35	108.05	109.95	24567	109.95	down	down	correct
516110.BSE	Scandent Imaging Limited	20230918	7.27	7.27	7.27	7.27	139271	7.27
517015.BSE	Vindhya Telelinks Limited	20230918	2407.15	2445.65	2361.7	2370.3	2109	2370.3	down	down	correct
517035.BSE	Ruttonsha International Rectifier Ltd	20230918	710	735.8	686.8	712.2	5343	710.6438	up	up	correct
517041.BSE	Ador Welding Limited	20230918	1097.65	1097.95	1071.5	1091	637	1091	down	down	correct
517044.BSE	International Data Management Limited	20230918	11.15	11.15	11.15	11.15	252	11.15
517059.BSE	Salzer Electronics Limited	20230918	375.1	382.45	366.75	368.45	13024	368.45	down	down	correct
517063.BSE	Jetking Infotrain Limited	20230918	46.1	51.95	46.1	48.39	890	48.39	up	up	correct
517096.BSE	Aplab Limited	20230918	62.2	64.27	59.3	62.35	2004	62.35	up	up	correct
517119.BSE	PCS Technology Limited	20230918	14.8	15.1	14.3	14.73	19148	14.73	down	down	correct
517166.BSE	SPEL Semiconductor Limited	20230918	58	58	55.02	55.64	46557	55.64	down	down	correct
517168.BSE	Subros Limited	20230918	407.05	409.15	399.8	401.35	9454	401.35	down	down	correct
517201.BSE	Switching Technologies Gunther Limited	20230918	51.96	51.96	49.96	51.96	943	51.96
517206.BSE	Lumax Industries Limited	20230918	2327.5	2373.2	2323.45	2366.65	564	2366.65	up	up	correct
517236.BSE	Calcom Vision Limited	20230918	154.75	154.75	146.6	150.85	3924	150.85	down	down	correct
517238.BSE	Dynavision Limited	20230918	163.95	163.95	156.2	156.6	695	156.6	down	down	correct
517246.BSE	BCC Fuba India Limited	20230918	56.28	58.56	56.28	58.56	67160	58.56	up	up	correct
517258.BSE	Precision Electronics Limited	20230918	56.1	56.1	54.99	54.99	137	54.99	down	up	incorrect
517264.BSE	Fine-Line Circuits Limited	20230918	66.14	66.16	65.5	66.1	7426	66.1	down	up	incorrect
517300.BSE	Gujarat Industries Power Company Limited	20230918	142.55	146.9	141	141.85	191937	141.85	down	down	correct
517330.BSE	CMI Limited	20230918	5.38	5.94	5.38	5.94	24965	5.94	up	up	correct
517334.BSE	Motherson Sumi Systems Limited	20230918	98.37	100.36	97.2	99.17	251202	99.17	up	up	correct
517344.BSE	Mindteck (India) Limited	20230918	134	142	131.05	136.7	3046	136.7	up	up	correct
517354.BSE	Havells India Limited	20230918	1432.35	1439.5	1415	1425.35	330802	1425.35	down	up	incorrect
517356.BSE	ACI Infocom Limited	20230918	1.42	1.42	1.42	1.42	245482	1.42
517370.BSE	Incap Limited	20230918	42.83	42.83	39.05	41	1841	39.9517	down	down	correct
517372.BSE	Gujarat Intrux Limited	20230918	287	287	279.5	280.25	16175	270.0979	down	down	correct
517399.BSE	VXL Instruments Limited	20230918	6.37	6.37	6.37	6.37	2700	6.37
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20230918	8.45	8.45	8.05	8.27	33711	8.27	down	down	correct
517417.BSE	Patels Airtemp (India) Limited	20230918	328.95	339.85	324	329.2	10566	329.2	up	up	correct
517421.BSE	Butterfly Gandhimathi Appliances Limited	20230918	1170.05	1240.25	1170.05	1234.6	387	1234.6	up	up	correct
517429.BSE	Athena Global Technologies Limited	20230918	60	62.85	58.05	58.07	4081	58.07	down	down	correct
517437.BSE	Dutron Polymers Limited	20230918	150	150	143	147.8	577	147.8	down	down	correct
517447.BSE	R S Software (India) Limited	20230918	49.85	49.85	48.96	48.96	3186	48.96	down	up	incorrect
517449.BSE	Magna Electro Castings Limited	20230918	511.6	532	511.6	511.6	1222	511.6
517467.BSE	Marsons Limited	20230918	6	6.24	5.87	5.87	34476	5.87	down	down	correct
517477.BSE	Elnet Technologies Limited	20230918	280.7	291.55	273.55	279.45	1888	279.45	down	down	correct
517494.BSE	Accel Limited	20230918	21.5	21.75	21	21.68	24269	21.3866	up	up	correct
517498.BSE	Websol Energy System Limited	20230918	146.05	147	137	137.35	144514	137.35	down	down	correct
517500.BSE	Roto Pumps Limited	20230918	355.35	362.45	351.6	353.15	6756	353.15	down	up	incorrect
517506.BSE	TTK Prestige Limited	20230918	783.05	796.9	783.05	789	6902	789	up	up	correct
517522.BSE	Rajratan Global Wire Limited	20230918	766.25	770.35	752.75	756.95	1984	756.95	down	down	correct
517536.BSE	Onward Technologies Limited	20230918	568	592.9	568	578.65	7637	578.65	up	up	correct
517544.BSE	Centum Electronics Limited	20230918	1502	1548	1480.05	1518.85	638	1518.85	up	up	correct
517546.BSE	Alfa Transformers Limited	20230918	56.7	57	56.55	56.55	40883	56.55	down	down	correct
517548.BSE	Starlite Components Limited	20230918	2.87	2.87	2.8	2.8	206	2.8	down	down	correct
517554.BSE	NHC Foods Limited	20230918	45	45	43.55	44.5	13059	44.5	down	down	correct
517569.BSE	KEI Industries Limited	20230918	2670	2671.95	2609.45	2626.75	23618	2626.75	down	down	correct
517571.BSE	IMP Powers Limited	20230918	4.7	5.18	4.7	4.7	5895	4.7
518011.BSE	Keerthi Industries Limited	20230918	136.5	143.7	135	135.25	3360	135.25	down	down	correct
518075.BSE	Suraj Products Limited	20230918	265	265	264.8	264.8	11317	264.8	down	up	incorrect
518091.BSE	Anjani Portland Cement Limited	20230918	183.7	187	180.55	181.8	1398	181.8	down	down	correct
519003.BSE	Modi Naturals Limited	20230918	298.9	318.8	291	306.95	37282	306.95	up	up	correct
519031.BSE	Shah Foods Limited	20230918	158.3	162	158.3	162	283	162	up	up	correct
519091.BSE	Tasty Bite Eatables Limited	20230918	16030.05	16321.95	16000	16073.6	196	16073.6	up	up	correct
519097.BSE	Ritesh International Ltd	20230918	34.9	35	34.01	34.24	8097	34.24	down	down	correct
519105.BSE	AVT Natural Products Limited	20230918	79.05	79.8	78.4	78.63	28390	78.63	down	down	correct
519126.BSE	Hindustan Foods Limited	20230918	545.1	548.25	545.1	546.95	2986	546.95	up	up	correct
519152.BSE	Vadilal Enterprises Limited	20230918	3930	3930	3730	3737	24	3737	down	down	correct
519216.BSE	Ajanta Soya Limited	20230918	28.66	34.39	28.1	33.15	761571	33.15	up	up	correct
519230.BSE	Richirich Inventures Limited	20230918	7.83	7.83	7.7	7.83	2851	7.83
519260.BSE	Sanwaria Consumer Limited	20230918	0.5	0.5	0.5	0.5	70966	0.5
519262.BSE	Prima Agro Limited	20230918	24.7	25.5	23.74	24.25	1265	24.25	down	down	correct
519285.BSE	Tarai Foods Limited	20230918	4.96	4.96	4.63	4.9	1476	4.9	down	up	incorrect
519287.BSE	Modern Dairies Limited	20230918	20.6	20.98	20.35	20.48	41605	20.48	down	down	correct
519295.BSE	Bambino Agro Industries Limited	20230918	323.65	331	321.15	325.45	409	323.8877	up	up	correct
519307.BSE	Vikas WSP Limited	20230918	1.87	1.87	1.87	1.87	38961	1.87
519359.BSE	Poona Dal and Oil Industries Limited	20230918	60	63.97	58.94	60.99	3563	60.99	up	up	correct
519383.BSE	Anik Industries Limited	20230918	40	40	38.22	38.85	2054	38.85	down	down	correct
519397.BSE	Sharat Industries Limited	20230918	54	57.43	52.66	57.43	13923	57.43	up	up	correct
519421.BSE	KSE Limited	20230918	1610	1649.95	1610	1641.75	640	1641.75	up	up	correct
519455.BSE	Narbada Gems and Jewellery Limited	20230918	53.75	55	53.3	53.94	4601	53.94	up	down	incorrect
519457.BSE	Virat Crane Industries Limited	20230918	43	43	41.05	42.54	7707	42.54	down	down	correct
519475.BSE	Chordia Food Products Limited	20230918	93.1	93.1	89.1	89.1	85	89.1	down	down	correct
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20230918	44.26	46.47	42.25	44.78	4912	44.78	up	up	correct
519494.BSE	N.K Industries Limited	20230918	38	40.04	38	39.34	10	39.34	up	up	correct
519532.BSE	Asian Tea and Exports Ltd	20230918	13.14	13.46	12.71	13.22	20855	13.22	up	up	correct
519552.BSE	Heritage Foods Limited	20230918	239.85	244.2	237.1	243.3	29513	243.3	up	down	incorrect
519566.BSE	Simran Farms Limited	20230918	130	130	125	127.5	2171	127.5	down	down	correct
519600.BSE	CCL Products (India) Limited	20230918	684.95	684.95	651.7	655.25	10552	655.25	down	down	correct
519612.BSE	Mahaan Foods Limited	20230918	29.99	29.99	28.17	28.32	4166	28.32	down	down	correct
520021.BSE	Omax Autos Limited	20230918	60.5	60.6	58	59.57	10626	59.57	down	down	correct
520051.BSE	Jamna Auto Industries Limited	20230918	123	126.25	121.8	122.4	178216	122.4	down	down	correct
520059.BSE	Munjal Auto Industries Limited	20230918	58.94	58.94	57.53	57.6	8208	57.6	down	down	correct
520073.BSE	RACL Geartech Limited	20230918	1242	1242	1170.1	1176.5	13301	1176.5	down	down	correct
520075.BSE	Samkrg Pistons and Rings Limited	20230918	150	151	147.1	149.5	10445	147.0083	down	down	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20230918	2690.15	2705.95	2632.85	2676.3	2327	2676.3	down	up	incorrect
520113.BSE	Vesuvius India Limited	20230918	3195	3195	3131.85	3155.5	517	3155.5	down	down	correct
520119.BSE	Automotive Stampings and Assemblies Limited	20230918	431.85	455.05	430	431.55	8058	431.55	down	down	correct
520123.BSE	ABC India Limited	20230918	92	99.59	91.25	95.6	912	95.6	up	up	correct
520127.BSE	Balurghat Technologies Limited	20230918	15.5	16.5	15.5	15.86	12630	15.86	up	up	correct
520141.BSE	Sibar Auto Parts Limited	20230918	8.45	8.45	7.9	8.37	14879	8.37	down	down	correct
521016.BSE	Indo Count Industries Limited	20230918	246	253	243.5	245.65	71370	245.65	down	down	correct
521034.BSE	Soma Textiles & Industries Limited	20230918	20.83	21.6	20.83	20.83	3366	20.83
521054.BSE	Kakatiya Textiles Limited	20230918	31.75	31.87	30	30.04	4496	30.04	down	down	correct
521080.BSE	Pasari Spinning Mills Limited	20230918	7.69	7.69	7	7.01	2277	7.01	down	down	correct
521082.BSE	CLC Industries Limited	20230918	1.55	1.55	1.55	1.55	41880	1.55
521097.BSE	Amarjothi Spinning Mills Limited	20230918	170.9	171.45	167	168	6019	165.8104	down	down	correct
521113.BSE	Suditi Industries Limited	20230918	16.05	17.44	16.05	16.5	2355	16.5	up	down	incorrect
521141.BSE	Aditya Spinners Limited	20230918	22	23	22	22	1820	22
521149.BSE	Prime Urban Development India Limited	20230918	7.61	7.61	7	7.6	1912	7.6	down	up	incorrect
521151.BSE	Dhanlaxmi Fabrics Limited	20230918	44.2	44.49	42.9	43.88	6202	43.88	down	down	correct
521163.BSE	Zodiac Clothing Company Limited	20230918	118.8	118.8	115.4	115.5	1062	115.5	down	down	correct
521167.BSE	Maxgrow India Limited	20230918	1.22	1.22	1.22	1.22	0	1.22
521206.BSE	Samtex Fashions Limited	20230918	2.25	2.35	2.25	2.28	54178	2.28	up	up	correct
521216.BSE	Dhanalaxmi Roto Spinners Limited	20230918	113.3	113.3	105.1	108.25	885	106.9872	down	down	correct
521226.BSE	Uniroyal Industries Limited	20230918	16.75	16.75	15.5	16.7	5020	16.7	down	down	correct
521228.BSE	Tatia Global Vennture Limited	20230918	2.6	2.6	2.6	2.6	118850	2.6
521234.BSE	Sri Nachammai Cotton Mills Limited	20230918	33.5	33.5	31.2	33.2	830	33.2	down	up	incorrect
521240.BSE	Sambandam Spinning Mills Limited	20230918	195	195	184	184	76	184	down	down	correct
522001.BSE	Cranex Limited	20230918	39.78	40.9	37.05	38.53	21816	38.53	down	down	correct
522004.BSE	Batliboi Limited	20230918	81	84.8	81	83.1	13698	83.1	up	up	correct
522005.BSE	Austin Engineering Company Limited	20230918	157.25	167	157.25	162.8	2613	162.8	up	down	incorrect
522014.BSE	United Drilling Tools Limited	20230918	256.7	261	254.95	257.05	1702	257.05	up	up	correct
522017.BSE	Fluidomat Limited	20230918	345	350	339.5	339.5	350	339.5	down	down	correct
522034.BSE	Shanthi Gears Limited	20230918	484.7	489.25	475	477.2	2459	477.2	down	down	correct
522064.BSE	Honda India Power Products Limited	20230918	2707.05	2797.8	2707.05	2763.55	291	2763.55	up	up	correct
522073.BSE	The Hi-Tech Gears Limited	20230918	387.3	390.2	381	381.6	630	379.0918	down	down	correct
522074.BSE	ELGI Equipments Limited	20230918	520	520.05	510.05	513.55	19945	513.55	down	up	incorrect
522091.BSE	United Van Der Horst Limited	20230918	181.65	181.65	170.6	175.5	398	175.5	down	up	incorrect
522101.BSE	Kilburn Engineering Limited	20230918	162.95	166.85	154.1	156.6	82443	155.63	down	down	correct
522105.BSE	Birla Precision Technologies Limited	20230918	40	41.95	40	40.71	45625	40.71	up	up	correct
522108.BSE	Yuken India Limited	20230918	721.15	730.5	718.15	725.2	938	725.2	up	up	correct
522122.BSE	Voith Paper Fabrics India Limited	20230918	1680	1724.95	1680	1702.7	477	1702.7	up	up	correct
522134.BSE	Artson Engineering Limited	20230918	148.75	149	142.5	143.8	19837	143.8	down	down	correct
522152.BSE	Solitaire Machine Tools Limited	20230918	55.65	57.25	55.1	56.84	2836	56.84	up	up	correct
522183.BSE	ITL Industries Limited	20230918	256	256	245.25	248.05	2631	247.0431	down	down	correct
522195.BSE	Frontier Springs Limited	20230918	700	700.95	675	694	2382	692.9625	down	down	correct
522205.BSE	Praj Industries Limited	20230918	588.05	591.55	575.25	581.75	148792	581.75	down	down	correct
522207.BSE	Rasandik Engineering Industries India Limited	20230918	94.49	98.4	91.25	91.73	6756	91.73	down	down	correct
522209.BSE	Yogi Infra Projects Limited	20230918	3.51	3.85	3.51	3.57	1731	3.57	up	up	correct
522229.BSE	Taneja Aerospace and Aviation Limited	20230918	256.15	262.3	255	255.65	27744	255.65	down	down	correct
522231.BSE	Conart Engineers Limited	20230918	47.4	49.99	46.1	47.12	2642	47.12	down	down	correct
522241.BSE	M M Forgings Limited	20230918	908	941.3	900	905.4	933	905.4	down	down	correct
522251.BSE	Cenlub Industries Limited	20230918	299	304.9	288	299.8	12761	299.8	up	up	correct
522257.BSE	Rajoo Engineers Limited	20230918	78.85	78.9	78.85	78.9	204091	78.9	up	up	correct
522267.BSE	Veejay Lakshmi Engineering Works Limited	20230918	35.4	35.4	34.05	35.05	151	35.05	down	down	correct
522275.BSE	GE T&D India Limited	20230918	396.05	396.05	393.95	396.05	18908	396.05
522281.BSE	Ram Ratna Wires Limited	20230918	290.8	290.85	280	283.7	9749	283.7	down	down	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20230918	35.98	35.98	33.35	33.53	33328	33.53	down	down	correct
522294.BSE	T & I Global Limited	20230918	208.55	208.55	198	201.5	972	201.5	down	down	correct
522295.BSE	Control Print Limited	20230918	771.05	776.65	765.05	772.65	3775	772.65	up	down	incorrect
523007.BSE	Ansal Buildwell Limited	20230918	82.75	82.75	75.01	76.54	1722	76.54	down	down	correct
523011.BSE	Weizmann Limited	20230918	95.25	97.5	95.25	96.57	880	96.57	up	up	correct
523019.BSE	B.N.Rathi Securities Limited	20230918	54.54	58	54.15	56.94	45745	56.94	up	up	correct
523021.BSE	Rishi Techtex Limited	20230918	29.9	30.93	28.7	29.97	60407	29.97	up	down	incorrect
523023.BSE	Sinclairs Hotels Limited	20230918	167.95	168.9	165.5	165.95	63683	165.95	down	down	correct
523025.BSE	Safari Industries (India) Limited	20230918	3491.05	3551.75	3475	3496.95	772	3496.95	up	down	incorrect
523100.BSE	Cosmo Ferrites Limited	20230918	308.8	308.8	280	281.3	22345	281.3	down	down	correct
523113.BSE	Futuristic Securities Limited	20230918	19.12	19.12	19	19	768	19	down	down	correct
523116.BSE	Sanco Trans Limited	20230918	680	725	670	684.75	84	684.75	up	up	correct
523120.BSE	Ador Multiproducts Limited	20230918	33.62	34.79	33.62	34.79	2831	34.79	up	up	correct
523127.BSE	EIH Associated Hotels Limited	20230918	479	482.6	476	477.2	488	477.2	down	down	correct
523144.BSE	Medi-Caps Limited	20230918	37.39	41.47	37.01	39.94	39742	39.94	up	up	correct
523160.BSE	Morganite Crucible (India) Limited	20230918	1407	1407.3	1351.95	1362.8	1630	1362.8	down	down	correct
523229.BSE	Bharat Seats Limited	20230918	128	128	123.95	125.4	27048	125.4	down	down	correct
523232.BSE	Continental Petroleums Limited	20230918	52.34	52.34	52.34	52.34	5617	52.34
523248.BSE	Machino Plastics Limited	20230918	171	172	165	170.3	1546	170.3	down	down	correct
523260.BSE	Pearl Polymers Limited	20230918	27	27.5	26.61	26.94	15200	26.94	down	down	correct
523261.BSE	Venky's (India) Limited	20230918	2054.45	2054.45	1978	1983.3	5088	1983.3	down	down	correct
523277.BSE	GV Films Limited	20230918	0.57	0.59	0.56	0.57	4064272	0.57
523283.BSE	Superhouse Limited	20230918	221.85	222.2	216.1	217.6	1278	217.6	down	down	correct
523289.BSE	Rama Vision Limited	20230918	58	62	58	58.81	2431	58.81	up	up	correct
523301.BSE	TCPL Packaging Limited	20230918	2071.35	2110.15	2050	2089.65	5152	2089.65	up	up	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20230918	169.25	169.8	167.05	168.8	62106	160.8924	down	up	incorrect
523323.BSE	Kovai Medical Center and Hospital Limited	20230918	2593.7	2601.3	2527.85	2548.2	523	2548.2	down	down	correct
523329.BSE	Eldeco Housing and Industries Limited	20230918	719.95	720	707.5	707.5	366	707.5	down	down	correct
523367.BSE	DCM Shriram Limited	20230918	1039.95	1056.5	1025.8	1045	2553	1045	up	up	correct
523369.BSE	DCM Shriram Industries Limited	20230918	131.05	134.75	128.55	130.15	51100	130.15	down	down	correct
523371.BSE	Mawana Sugars Limited	20230918	115.44	117	111.45	112.38	60710	112.38	down	down	correct
523384.BSE	Maha Rashtra Apex Corporation Limited	20230918	134.35	135	131	131.75	2066	131.75	down	down	correct
523385.BSE	Nilkamal Limited	20230918	2363.95	2371.6	2356.8	2370.6	40	2370.6	up	up	correct
523391.BSE	Nahar Poly Films Limited	20230918	252.5	253.3	247.95	250	983	250	down	down	correct
523395.BSE	3M India Limited	20230918	30306.05	31359	30000	30135.05	203	30135.05	down	down	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20230918	1287.95	1288	1255.25	1257.3	2088	1257.3	down	down	correct
523419.BSE	Tamilnadu Telecommunications Limited	20230918	7.8	8.28	7.8	8.19	6889	8.19	up	up	correct
523445.BSE	Reliance Industrial Infrastructure Limited	20230918	972.6	975	961.45	963.9	6968	963.9	down	down	correct
523449.BSE	Sharp India Limited	20230918	55.29	55.29	51.3	51.8	8765	51.8	down	down	correct
523465.BSE	Ind Bank Housing Limited	20230918	40	45.5	38.56	43.23	62214	43.23	up	up	correct
523475.BSE	Lotus Chocolate Company Limited	20230918	299.9	315.45	291.05	307	9962	307	up	up	correct
523483.BSE	Pacific Industries Limited	20230918	140	143.9	136.95	137.1	3875	137.1	down	down	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20230918	29.5	29.5	28.4	29.43	2991	29.43	down	down	correct
523519.BSE	Universal Office Automation Limited	20230918	4.6	4.68	4.6	4.68	1216	4.68	up	up	correct
523537.BSE	APM Industries Limited	20230918	51.99	51.99	50.7	50.98	11007	50.98	down	down	correct
523539.BSE	Precision Wires India Ltd	20230918	111.65	121.3	111.1	111.9	200819	111.9	up	down	incorrect
523550.BSE	Krypton Industries Limited	20230918	24.69	24.69	23.77	24.18	16440	24.18	down	up	incorrect
523558.BSE	Swiss Military Consumer Goods Limited	20230918	21.25	21.5	19.87	20.55	280841	20.55	down	down	correct
523566.BSE	Martin Burn Limited	20230918	39.75	41.85	39.3	39.75	1127	39.75
523586.BSE	Indian Toners & Developers Limited	20230918	300	300	285	292.85	8087	292.85	down	up	incorrect
523594.BSE	Kunststoffe Industries Limited	20230918	24.3	24.3	24.01	24.25	482	24.25	down	down	correct
523606.BSE	Sika Interplant Systems Limited	20230918	965.05	965.05	962.85	962.85	2288	962.85	down	down	correct
523610.BSE	ITI Limited	20230918	196.7	199.55	186.4	188.85	245836	188.85	down	down	correct
523618.BSE	Dredging Corporation of India Limited	20230918	496.8	499.25	478.3	479.9	3489	479.9	down	up	incorrect
523620.BSE	Phaarmasia Limited	20230918	26	27.3	24.81	27.3	4866	27.3	up	up	correct
523630.BSE	National Fertilizers Limited	20230918	77.2	79.45	77.01	77.33	383633	76.0153	up	up	correct
523642.BSE	PI Industries Limited	20230918	3550	3618.9	3545	3588.95	28233	3588.95	up	up	correct
523648.BSE	Plastiblends India Limited	20230918	239.9	249	231.3	242.9	5188	242.9	up	up	correct
523650.BSE	Redex Protech Limited	20230918	35.25	35.25	34.21	34.21	1653	34.21	down	down	correct
523660.BSE	The Waterbase Limited	20230918	87	87.4	84.3	84.32	4606	84.32	down	down	correct
523672.BSE	Flex Foods Limited	20230918	105	106	100.25	102.7	21188	102.7	down	down	correct
523696.BSE	Fortis Malar Hospitals Limited	20230918	58	58	57.01	57.1	1520	57.1	down	down	correct
523704.BSE	Mastek Limited	20230918	2392	2396.95	2350	2360.25	5366	2360.25	down	up	incorrect
523708.BSE	Eimco Elecon (India) Limited	20230918	854.9	869.45	827	839.2	395	839.2	down	down	correct
523710.BSE	Sayaji Hotels Limited	20230918	295	297.75	280	283.2	3131	283.2	down	down	correct
523716.BSE	Ashiana Housing Limited	20230918	203.05	203.05	198	198.5	1250	198.0024	down	down	correct
523722.BSE	Svam Software Limited	20230918	2.25	2.36	2.25	2.36	16413	2.36	up	up	correct
523732.BSE	Ecoboard Industries Limited	20230918	23.55	24	23.55	23.98	23751	23.98	up	down	incorrect
523736.BSE	Dhunseri Ventures Limited	20230918	266	269.45	265.85	266.5	2006	266.5	up	up	correct
523782.BSE	Mitshi India Limited	20230918	22.47	23.2	21.9	22.24	11268	22.24	down	down	correct
523792.BSE	Mazda Limited	20230918	1100	1100	1016.65	1030.4	241	1030.4	down	down	correct
523796.BSE	Viceroy Hotels Limited	20230918	2.82	2.82	2.82	2.82	3260	2.82
523828.BSE	Menon Bearings Limited	20230918	149.45	152.4	147.7	151.5	12034	151.5	up	up	correct
523836.BSE	Gujarat Raffia Industries Limited	20230918	35.54	35.54	35.54	35.54	50	35.54
523838.BSE	Simplex Infrastructures Limited	20230918	55.5	59.3	53.8	53.8	17077	53.8	down	down	correct
523840.BSE	Innovative Tech Pack Limited	20230918	22	22	20.75	21	6293	21	down	down	correct
523842.BSE	Super Tannery Limited	20230918	8	8.2	7.68	7.95	55112	7.95	down	up	incorrect
523850.BSE	Axtel Industries Limited	20230918	445	471.2	431.2	460	69565	460	up	up	correct
524013.BSE	Hindustan Fluorocarbons Limited	20230918	15	15.5	14.3	14.49	15723	14.49	down	down	correct
524019.BSE	Kingfa Science & Technology (India) Limited	20230918	2359.1	2359.1	2285.75	2306.75	1260	2306.75	down	down	correct
524031.BSE	Patidar Buildcon Limited	20230918	5.83	5.83	5.83	5.83	0	5.83
524037.BSE	Rama Phosphates Limited	20230918	251.75	251.75	244.1	245.3	2757	245.3	down	down	correct
524038.BSE	Venlon Enterprises Limited	20230918	4.35	4.37	4.35	4.37	2657	4.37	up	up	correct
524051.BSE	Polyplex Corporation Limited	20230918	1183.95	1183.95	1160.55	1162.9	5011	1162.9	down	down	correct
524075.BSE	Albert David Limited	20230918	763.15	765.85	754.65	758.45	322	758.45	down	down	correct
524080.BSE	Haryana Leather Chemicals Limited	20230918	50.04	50.04	49	49	1162	49	down	down	correct
524091.BSE	Acrysil Limited	20230918	630.1	636	610.2	613.1	13455	611.1659	down	down	correct
524136.BSE	Pee Cee Cosma Sope Limited	20230918	340.75	340.75	340.75	340.75	2149	338.7883
524200.BSE	Vinati Organics Limited	20230918	1893.1	1920	1880	1889.8	5488	1889.8	down	down	correct
524202.BSE	Lactose (India) Limited	20230918	66.5	68.76	66.5	67	2084	67	up	up	correct
524212.BSE	Wanbury Limited	20230918	61.68	61.68	59.61	59.61	17579	59.61	down	down	correct
524226.BSE	Gujarat Ambuja Exports Limited	20230918	290	292.05	283.8	285.05	47729	285.05	down	down	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20230918	131.05	134.6	130.6	132.4	422072	132.4	up	up	correct
524280.BSE	Kopran Limited	20230918	230	245	225.65	235	29771	235	up	down	incorrect
524288.BSE	Aimco Pesticides Limited	20230918	123.75	123.8	120.65	121.2	5930	121.2	down	down	correct
524314.BSE	Gujarat Terce Laboratories Limited	20230918	21	21	20.01	21	10106	21
524324.BSE	Seya Industries Limited	20230918	23	23	23	23	1808	23
524330.BSE	Jayant Agro-Organics Limited	20230918	205.8	207.8	205.4	206.2	1004	206.2	up	up	correct
524336.BSE	Shree Hari Chemicals Export Limited	20230918	51.9	51.9	49.11	49.11	299	49.11	down	down	correct
524342.BSE	Indo Borax & Chemicals Limited	20230918	167.75	176.15	164	169.2	17441	169.2	up	up	correct
524394.BSE	Vimta Labs Limited	20230918	552.45	556	538	540.5	9576	540.5	down	down	correct
524400.BSE	Ishita Drugs and Industries Limited	20230918	82.65	82.65	78.72	82.6	105280	82.6	down	up	incorrect
524404.BSE	Marksans Pharma Limited	20230918	93.85	104.55	93.85	101.55	242562	101.55	up	up	correct
524408.BSE	Universal Starch-Chem Allied Limited	20230918	175	177.4	171.6	176	385	176	up	up	correct
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20230918	49.5	49.5	47	47.31	2414	47.31	down	up	incorrect
524440.BSE	Camex Limited	20230918	30.5	30.5	28.51	29.19	1180	29.19	down	down	correct
524444.BSE	Evexia Lifecare Limited	20230918	1.76	1.76	1.71	1.75	1581641	1.75	down	up	incorrect
524470.BSE	Syncom Formulations (India) Limited	20230918	8.77	8.77	8.51	8.58	299955	8.58	down	down	correct
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20230918	465.95	478.8	450	452.85	702	452.85	down	down	correct
524488.BSE	SVC Industries Limited	20230918	3.01	3.19	2.92	3.15	94385	3.15	up	down	incorrect
524506.BSE	Coral Laboratories Limited	20230918	291	291	276	281.4	1277	281.4	down	down	correct
524516.BSE	Bacil Pharma Limited	20230918	6.47	6.47	6.47	6.47	6	6.47
524518.BSE	Krebs Biochemicals & Industries Limited	20230918	64	66.17	64	65	1583	65	up	up	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20230918	86.6	87.7	85.2	85.86	77466	85.86	down	down	correct
524522.BSE	Laffans Petrochemicals Limited	20230918	41.7	41.95	40.1	40.11	7958	40.11	down	up	incorrect
524542.BSE	The Sukhjit Starch & Chemicals Limited	20230918	436.05	439.65	424	431.9	935	431.9	down	down	correct
524558.BSE	Neuland Laboratories Limited	20230918	3729	3733.9	3603.65	3651.9	921	3651.9	down	down	correct
524564.BSE	Gayatri BioOrganics Limited	20230918	10.92	10.92	10.18	10.3	53389	10.3	down	down	correct
524570.BSE	Poddar Pigments Limited	20230918	357.95	368.05	342.95	348.2	3013	348.2	down	down	correct
524580.BSE	Priya Limited	20230918	11	11	11	11	1	11
524582.BSE	Tirupati Starch and Chemicals Limited	20230918	82.71	82.71	77	81.45	567	81.45	down	down	correct
524592.BSE	JD Orgochem Limited	20230918	5.52	5.76	5.52	5.76	550	5.76	up	up	correct
524594.BSE	Ashok Alco-Chem Limited	20230918	118	118	111.7	113.75	3552	113.75	down	down	correct
524598.BSE	AksharChem (India) Limited	20230918	291.2	309	289.7	307.2	5554	306.6956	up	up	correct
524606.BSE	Beryl Drugs Limited	20230918	21.5	22.35	21.5	21.5	2400	21.5
524632.BSE	Shukra Pharmaceuticals Limited	20230918	182.6	182.6	182.6	182.6	683	182.6
524634.BSE	Alufluoride Limited	20230918	458	458.9	442.25	445.75	9795	445.75	down	down	correct
524640.BSE	Archit Organosys Limited	20230918	57.64	57.8	54.25	55.46	54726	55.46	down	down	correct
524648.BSE	Indo Amines Limited	20230918	131.3	131.3	122.3	122.55	5750	122.0596	down	up	incorrect
524652.BSE	Ind-Swift Limited	20230918	22.54	22.54	22.54	22.54	14268	22.54
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20230918	3.82	3.91	3.82	3.9	21816	3.9	up	up	correct
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20230918	24.8	25.4	24.31	24.62	73757	24.62	down	down	correct
524669.BSE	Hester Biosciences Limited	20230918	1722.3	1729.25	1695.2	1698.05	590	1698.05	down	up	incorrect
524687.BSE	Basant Agro Tech (India) Limited	20230918	21.95	21.95	21.5	21.6	109894	21.5214	down	down	correct
524703.BSE	Sandu Pharmaceuticals Limited	20230918	77	81	70.5	78.18	40349	78.18	up	down	incorrect
524709.BSE	NACL Industries Limited	20230918	79.15	79.5	79	79.25	3254	79.25	up	up	correct
524711.BSE	Vista Pharmaceuticals Limited	20230918	18.22	18.22	18.22	18.22	28296	18.22
524717.BSE	Titan Biotech Limited	20230918	333.95	341.95	333.95	338.5	5233	336.7446	up	up	correct
524731.BSE	Jenburkt Pharmaceuticals Limited	20230918	696.5	708	686.7	700	1993	700	up	up	correct
524735.BSE	Hikal Limited	20230918	303.3	311.7	303.3	309.55	10350	309.55	up	up	correct
524742.BSE	Caplin Point Laboratories Limited	20230918	1023.6	1056.9	1023.6	1041.7	6112	1041.7	up	up	correct
524748.BSE	Link Pharma Chem Limited	20230918	46.99	47	46.99	47	965	47	up	up	correct
524768.BSE	Emmessar Biotech & Nutrition Limited	20230918	27.5	27.5	25.2	27	6400	27	down	down	correct
524774.BSE	NGL Fine-Chem Limited	20230918	1985.4	2017.8	1974.65	1992.2	649	1992.2	up	up	correct
524790.BSE	Everest Organics Limited	20230918	116.65	120	114.55	116.85	3064	116.85	up	up	correct
524804.BSE	Aurobindo Pharma Limited	20230918	885.65	907	885.05	894.8	20064	894.8	up	up	correct
524808.BSE	Phyto Chem (India) Limited	20230918	40	40	39.7	39.7	310	39.7	down	down	correct
524816.BSE	NATCO Pharma Limited	20230918	884.85	887.75	862	868.15	34866	868.15	down	down	correct
524818.BSE	Dynamic Industries Limited	20230918	61.3	63.95	61.05	62.95	418	62.95	up	up	correct
524820.BSE	Panama Petrochem Limited	20230918	321.1	325.65	320.95	324.8	13797	324.8	up	up	correct
524824.BSE	Bal Pharma Limited	20230918	96	96.15	95	95.17	1273	95.17	down	down	correct
524828.BSE	BDH Industries Limited	20230918	189.75	189.75	177.6	180.95	5487	180.95	down	down	correct
526001.BSE	Jauss Polymers Limited	20230918	4.89	5.34	4.89	5.34	5190	5.34	up	up	correct
526025.BSE	Globus Power Generation Limited	20230918	16.19	16.5	15.87	16.49	399	16.49	up	up	correct
526043.BSE	Polymechplast Machines Limited	20230918	57.6	57.98	56.6	56.75	3449	55.7752	down	down	correct
526073.BSE	Galaxy Bearings Limited	20230918	1450	1469.8	1420	1436.3	1471	1436.3	down	down	correct
526093.BSE	Sathavahana Ispat Limited	20230918	2.28	2.28	2.28	2.28	0	2.28
526117.BSE	Shervani Industrial Syndicate Limited	20230918	460	460	432	436.1	3826	433.677	down	down	correct
526133.BSE	Supertex Industries Limited	20230918	11.76	11.98	11.11	11.77	5737	11.77	up	up	correct
526137.BSE	Shetron Limited	20230918	94.93	94.93	90.15	91.35	1814	91.35	down	down	correct
526139.BSE	Transgene Biotek Limited	20230918	4.22	4.45	4.22	4.28	20315	4.28	up	down	incorrect
526143.BSE	MPL Plastics Limited	20230918	18.79	18.79	17.35	17.75	76763	17.75	down	down	correct
526159.BSE	Nikhil Adhesives Limited	20230918	119	120	115.3	117.4	15588	117.4	down	down	correct
526161.BSE	Spenta International Limited	20230918	133.6	133.6	133.6	133.6	301	132.5802
526169.BSE	Multibase India Limited	20230918	237.25	244.9	231	233.35	9368	233.35	down	down	correct
526179.BSE	Ludlow Jute & Specialities Limited	20230918	83.99	83.99	82	82.2	2634	82.2	down	down	correct
526187.BSE	Ashram Online.com Limited	20230918	5.14	5.24	4.89	4.99	4955	4.99	down	down	correct
526217.BSE	Hitech Corporation Limited	20230918	225	234.15	225	234.15	5255	234.15	up	up	correct
526225.BSE	Bloom Dekor Limited	20230918	10.61	11.7	10.61	11.7	18194	11.7	up	up	correct
526227.BSE	Filatex India Limited	20230918	46.87	47	45	45.13	27878	44.9795	down	down	correct
526241.BSE	Amrapali Industries Limited	20230918	11.69	11.74	11.22	11.74	2994	11.74	up	up	correct
526247.BSE	Premier Explosives Limited	20230918	989.75	1049.95	983.7	1035.45	2077	1033.7145	up	up	correct
526263.BSE	Mold-Tek Technologies Limited	20230918	338.05	348.35	332.55	337.7	22424	337.7	down	down	correct
526301.BSE	Medinova Diagnostic Services Limited	20230918	28.56	28.56	26.2	28	2492	28	down	down	correct
526315.BSE	Divyashakti Granites Limited	20230918	72.55	75.56	72.55	73.95	1760	73.95	up	up	correct
526335.BSE	Shreyas Intermediates Limited	20230918	10.18	10.18	10.18	10.18	6677	10.18
526355.BSE	Duropack Limited	20230918	107.89	107.89	101.47	101.61	5839	101.61	down	up	incorrect
526365.BSE	Swarnsarita Gems Limited	20230918	34.94	35	33.1	34.41	39315	34.41	down	up	incorrect
526381.BSE	Patel Integrated Logistics Limited	20230918	15.85	15.85	15.15	15.66	28672	15.66	down	down	correct
526397.BSE	Alphageo (India) Limited	20230918	305	309.25	297.2	299.45	2418	291.5241	down	down	correct
526407.BSE	Ritesh Properties and Industries Ltd	20230918	43.4	43.4	42.92	43.05	29622	43.05	down	down	correct
526415.BSE	OK Play India Limited	20230918	121	122.5	119.4	119.4	56357	119.4	down	up	incorrect
526423.BSE	Kriti Industries (India) Limited	20230918	105	106.4	103.15	103.9	7939	103.9	down	down	correct
526433.BSE	ASM Technologies Limited	20230918	487	514	485	503.65	8413	503.65	up	up	correct
526435.BSE	Perfectpac Limited	20230918	83.3	87.61	83.3	87.44	1409	87.44	up	up	correct
526441.BSE	Vision Cinemas Limited	20230918	1.02	1.02	1	1.01	35914	1.01	down	down	correct
526471.BSE	Winsome Breweries Limited	20230918	13	13.2	12.95	13.04	18391	13.04	up	up	correct
526479.BSE	Sky Industries Limited	20230918	59.6	64.9	58.56	61.9	4130	61.9	up	up	correct
526481.BSE	Phoenix International Limited	20230918	26.7	26.7	25.25	26.59	987	26.59	down	down	correct
526492.BSE	Rishiroop Limited	20230918	138	138	127.15	128.05	11710	128.05	down	down	correct
526500.BSE	Sterling Greenwoods Limited	20230918	49	49	44.37	46.65	1626	46.65	down	down	correct
526504.BSE	Dolphin Medical Services Limited	20230918	1.9	1.9	1.76	1.82	43178	1.82	down	down	correct
526506.BSE	Systematix Corporate Services Limited	20230918	369	369	367	367	26	367	down	down	correct
526519.BSE	Alpine Housing Development Corporation Limited	20230918	138	155	131.25	151.8	40776	151.8	up	up	correct
526525.BSE	Worldwide Leather Exports Limited	20230918	15.21	16.69	15.21	16.6	822	16.6	up	up	correct
526544.BSE	Scanpoint Geomatics Limited	20230918	10.19	10.19	8.16	9.83	19602	9.83	down	down	correct
526546.BSE	Choksi Laboratories Limited	20230918	55.2	57.54	55.1	57.54	363	57.54	up	up	correct
526568.BSE	Longview Tea Company Limited	20230918	26	26	24.25	25.77	222	25.77	down	down	correct
526574.BSE	Enterprise International Limited	20230918	20.45	20.45	19.5	19.5	317	19.5	down	down	correct
526576.BSE	Techindia Nirman Limited	20230918	12	12.2	11.9	11.9	18158	11.9	down	down	correct
526582.BSE	TPL Plastech Limited	20230918	42	43.1	42	42.7	22534	42.7	up	up	correct
526586.BSE	Wim Plast Limited	20230918	759.9	778	742	750.45	14311	750.45	down	down	correct
526596.BSE	Liberty Shoes Ltd	20230918	248.5	256.9	248.5	253.2	11275	253.2	up	up	correct
526604.BSE	Lippi Systems Limited	20230918	15.1	15.1	14.05	14.05	1064	14.05	down	up	incorrect
526608.BSE	Electrotherm (India) Limited	20230918	136.35	136.35	136.35	136.35	538	136.35
526612.BSE	Blue Dart Express Limited	20230918	6920.05	6990	6709.2	6774.2	2622	6774.2	down	up	incorrect
526616.BSE	National Plastic Industries Limited	20230918	57.6	59.48	56.15	59.29	13933	59.29	up	up	correct
526622.BSE	MFL India Limited	20230918	0.8	0.81	0.78	0.8	1722969	0.8
526640.BSE	Royale Manor Hotels and Industries Limited	20230918	30	30.9	28.2	30.25	11405	30.25	up	up	correct
526650.BSE	Tourism Finance Corporation of India Limited	20230918	102.1	105.45	100.25	103.5	54471	103.5	up	up	correct
526666.BSE	Bhartiya International Limited	20230918	211.65	211.65	211.65	211.65	125	211.65
526683.BSE	Hotel Rugby Limited	20230918	4.51	4.74	4.51	4.74	313	4.74	up	up	correct
526703.BSE	Ecoplast Limited	20230918	172.85	175	164.3	165.5	1070	165.5	down	down	correct
526705.BSE	Elegant Marbles and Grani Industries Limited	20230918	170	170	165.25	165.4	415	165.4	down	down	correct
526707.BSE	Alchemist Limited	20230918	3.01	3.01	3.01	3.01	0	3.01
526721.BSE	Nicco Parks & Resorts Limited	20230918	140	141.3	137	138.25	5065	138.25	down	down	correct
526725.BSE	The Sandesh Limited	20230918	1052.55	1053.15	999.4	1020.1	2531	1020.1	down	down	correct
526727.BSE	Garnet Construction Limited	20230918	17.01	17.86	16.2	17.86	29928	17.86	up	up	correct
526731.BSE	Bright Brothers Limited	20230918	165	171.9	163	166.1	8011	166.1	up	up	correct
526737.BSE	Corporate Courier and Cargo Limited	20230918	3.08	3.08	2.8	3.02	18062	3.02	down	down	correct
526739.BSE	Narmada Gelatines Limited	20230918	455	455	445	448.2	2393	448.2	down	down	correct
526747.BSE	P G Foils Limited	20230918	229	233	227.5	228	3636	228	down	down	correct
526751.BSE	Gratex Industries Limited	20230918	18.81	18.81	18.81	18.81	21	18.81
526761.BSE	Howard Hotels Limited	20230918	15.68	15.68	15.37	15.37	180	15.37	down	down	correct
526775.BSE	Valiant Communications Limited	20230918	300	300	296	296	692	296	down	down	correct
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20230918	2342.2	2443	2271	2303.75	2702	2303.75	down	down	correct
526807.BSE	Seamec Limited	20230918	636.9	639.95	627	638.7	1266	638.7	up	up	correct
526813.BSE	Raghunath International Limited	20230918	9.74	10.01	9.21	10	6118	10	up	up	correct
526817.BSE	Cheviot Company Limited	20230918	1188.6	1201.95	1185.05	1196.5	92	1196.5	up	up	correct
526821.BSE	Dai-ichi Karkaria Limited	20230918	480	520	480	503.9	37832	503.9	up	up	correct
526827.BSE	Spice Islands Apparels Limited	20230918	17.82	17.89	16.25	17.05	2247	17.05	down	down	correct
526839.BSE	Shelter Infra Projects Limited	20230918	10.94	10.94	10.94	10.94	5587	10.94
526847.BSE	Ashirwad Steels & Industries Limited	20230918	29.5	31.81	29.5	31	7629	31	up	up	correct
526851.BSE	Arex Industries Limited	20230918	116	121.95	116	121.95	49	121.95	up	up	correct
526853.BSE	Bilcare Limited	20230918	80.97	81.7	75.11	79.74	39460	79.74	down	down	correct
526861.BSE	Rishi Laser Limited	20230918	58.24	58.24	56.3	56.3	2942	56.3	down	down	correct
526871.BSE	Intec Capital Limited	20230918	17.31	17.31	15.85	17.31	6235	17.31
526881.BSE	63 moons technologies limited	20230918	295.1	304.2	290.1	296.65	6236	294.6164	up	up	correct
526899.BSE	Himalaya Food International Limited	20230918	22.53	22.65	21.4	21.57	77817	21.57	down	up	incorrect
526905.BSE	Padmanabh Industries Limited	20230918	2.94	2.94	2.94	2.94	1483	2.94
526921.BSE	Twentyfirst Century Management Services Limited	20230918	20.11	20.11	19.72	19.95	283	19.95	down	up	incorrect
526931.BSE	Hariyana Ship Breakers Limited	20230918	90.7	90.7	85.52	89.2	5134	89.2	down	down	correct
526945.BSE	Tyroon Tea Company Limited	20230918	90.92	90.92	87.05	88.94	82	88.94	down	down	correct
526947.BSE	La Opala RG Limited	20230918	416	429.95	416	422.8	5448	419.7685	up	down	incorrect
526953.BSE	Venus Remedies Limited	20230918	236.15	241	231.15	233.2	1708	233.2	down	down	correct
526965.BSE	Gujarat Craft Industries Limited	20230918	85.49	85.49	76.6	82.44	9879	82.44	down	down	correct
526971.BSE	Dhoot Industrial Finance Limited	20230918	95.25	99	95.25	96.2	6117	96.2	up	up	correct
526981.BSE	Shri Bajrang Alliance Limited	20230918	221.05	225.45	215	220.85	4412	220.85	down	down	correct
530001.BSE	Gujarat Alkalies and Chemicals Limited	20230918	723.85	723.85	715.05	718.25	9614	718.25	down	down	correct
530005.BSE	The India Cements Limited	20230918	245.7	247.95	242.5	244.35	114004	244.35	down	up	incorrect
530007.BSE	JK Tyre & Industries Limited	20230918	255.65	261.55	255.05	256.05	49341	256.05	up	up	correct
530017.BSE	Standard Industries Limited	20230918	23.6	23.99	23.16	23.29	12561	23.29	down	down	correct
530023.BSE	The Investment Trust of India Limited	20230918	85.99	85.99	81.71	81.71	2028	81.71	down	down	correct
530043.BSE	Acknit Industries Limited	20230918	215.1	226.3	214	226.3	1589	226.3	up	down	incorrect
530045.BSE	Titan Securities Limited	20230918	21.95	22.39	21.68	22.04	41887	22.04	up	up	correct
530063.BSE	Yashraj Containeurs Limited	20230918	12.15	12.15	11.5	11.9	4714	11.9	down	down	correct
530067.BSE	CSL Finance Limited	20230918	316.65	330.05	310.6	323.8	10914	323.8	up	up	correct
530075.BSE	Selan Exploration Technology Limited	20230918	401.95	401.95	380.95	382.75	7325	382.75	down	down	correct
530077.BSE	Freshtrop Fruits Limited	20230918	176	178.05	175	178.05	3032	178.05	up	up	correct
530079.BSE	Faze Three Limited	20230918	380.05	387.65	376	381.8	2756	381.8	up	up	correct
530109.BSE	Anupam Finserv Limited	20230918	2.18	2.44	2.04	2.44	2198704	2.44	up	up	correct
530111.BSE	Raj Packaging Industries Limited	20230918	35.71	35.71	35	35.03	731	35.03	down	down	correct
530119.BSE	Natraj Proteins Limited	20230918	50	52.1	50	50.07	2247	50.07	up	up	correct
530125.BSE	Samrat Pharmachem Limited	20230918	408.9	408.9	386.3	403.5	3460	403.5	down	down	correct
530129.BSE	Nile Limited	20230918	730	732.3	692.6	704.05	2474	704.05	down	down	correct
530131.BSE	Udaipur Cement Works Limited	20230918	32.01	33.2	31.56	31.88	245085	31.88	down	down	correct
530133.BSE	Amco India Limited	20230918	58.31	60.95	55.36	60.34	1140	60.34	up	up	correct
530139.BSE	Kreon Finnancial Services Limited	20230918	37.5	37.5	36.26	36.5	1212	36.5	down	down	correct
530145.BSE	Kisan Mouldings Limited	20230918	11.71	11.71	11.7	11.71	5013	11.71
530151.BSE	Vijay Textiles Limited	20230918	25.41	26.5	25.31	26.16	8470	26.16	up	up	correct
530163.BSE	Kerala Ayurveda Limited	20230918	129.45	129.45	122	123.1	8629	123.1	down	down	correct
530169.BSE	Mohit Paper Mills Limited	20230918	26	26	24.83	25.29	5108	25.29	down	up	incorrect
530175.BSE	Odyssey Technologies Limited	20230918	65	67	62.01	62.24	8815	62.24	down	down	correct
530177.BSE	SPS International Limited	20230918	28.82	28.82	28.82	28.82	600	28.82
530185.BSE	Surat Textile Mills Limited	20230918	9.34	9.34	9.2	9.25	270276	9.25	down	down	correct
530187.BSE	Atharv Enterprises Limited	20230918	2.73	2.73	2.72	2.72	8201	2.72	down	down	correct
530201.BSE	Kallam Textiles Limited	20230918	9.15	9.2	9.01	9.03	38403	9.03	down	down	correct
530215.BSE	Kings Infra Ventures Limited	20230918	153.85	157.2	151.5	156.7	53105	156.7	up	up	correct
530233.BSE	Auro Laboratories Limited	20230918	117.5	117.5	111	112.5	8755	112.5	down	down	correct
530235.BSE	KJMC Financial Services Limited	20230918	49.5	49.5	44.83	48.65	1997	48.65	down	down	correct
530245.BSE	Aryaman Financial Services Limited	20230918	139.2	144.75	139.2	144.75	900	144.75	up	up	correct
530259.BSE	Inter State Oil Carrier Limited	20230918	36	38.3	35.15	37.77	13769	37.77	up	down	incorrect
530263.BSE	Global Capital Markets Limited	20230918	0.84	0.84	0.84	0.84	234222	0.84
530265.BSE	Sainik Finance & Industries Limited	20230918	27.37	29	27.13	27.13	1013	27.13	down	down	correct
530299.BSE	Kothari Products Limited	20230918	125.15	126.9	124.95	125.05	1040	125.05	down	down	correct
530305.BSE	Piccadily Agro Industries Limited	20230918	106.1	109.4	102	105.45	148281	105.2453	down	down	correct
530309.BSE	Chandra Prabhu International Ltd	20230918	24.24	24.32	23.73	23.92	10973	23.92	down	down	correct
530313.BSE	Laurel Organics Ltd	20230918	39.1	39.88	36.01	37.69	3910	37.69	down	down	correct
530315.BSE	Hindustan Tin Works Limited	20230918	122	122	118	119.75	9888	118.5435	down	down	correct
530317.BSE	Godavari Drugs Limited	20230918	101.45	101.45	88	99.25	26207	99.25	down	down	correct
530331.BSE	Premco Global Limited	20230918	425	425	415.1	419.6	1265	419.6	down	down	correct
530341.BSE	Mukesh Babu Financial Services Limited	20230918	124	124	112.25	121	1204	121	down	down	correct
530355.BSE	Asian Energy Services Limited	20230918	169.6	169.6	169.6	169.6	3876	169.6
530367.BSE	NRB Bearings Limited	20230918	274.85	274.85	270.05	272.1	11894	271.1223	down	down	correct
530369.BSE	Vamshi Rubber Limited	20230918	33.9	33.9	31.1	32.12	21964	32.12	down	down	correct
530377.BSE	Nila Infrastructures Limited	20230918	7.37	7.42	6.73	7.29	230649	7.29	down	down	correct
530401.BSE	Vinyoflex Limited	20230918	84.8	84.8	83.4	83.4	2827	83.4	down	down	correct
530405.BSE	Jindal Capital Limited	20230918	26.85	27	23.36	24.76	24306	24.76	down	down	correct
530419.BSE	Sumedha Fiscal Services Limited	20230918	39.25	39.5	38.21	38.71	8098	38.71	down	down	correct
530427.BSE	Choksi Imaging Limited	20230918	44.87	48.5	44.87	47.25	10415	47.25	up	down	incorrect
530429.BSE	Ashish Polyplast Limited	20230918	18.25	19.84	18	18.99	8426	18.99	up	up	correct
530431.BSE	Ador Fontech Limited	20230918	106.5	110.65	106	107.85	33596	107.85	up	up	correct
530433.BSE	Shiva Global Agro Industries Limited	20230918	73.69	73.69	70	70.74	11826	70.74	down	down	correct
530449.BSE	Rungta Irrigation Limited	20230918	60.64	60.64	60.64	60.64	4140	60.64
530459.BSE	Valson Industries Limited	20230918	23.95	24.25	23.25	23.58	1283	23.58	down	down	correct
530461.BSE	Saboo Sodium Chloro Limited	20230918	19.38	19.99	19	19.19	29780	19.19	down	down	correct
530475.BSE	Tinna Rubber and Infrastructure Limited	20230918	438.8	450	429.1	432.5	18516	432.5	down	down	correct
530477.BSE	Vikram Thermo (India) Limited	20230918	109	113.5	109	110.4	29859	110.4	up	up	correct
530499.BSE	A. K. Capital Services Limited	20230918	748	748	645	689.2	9653	689.2	down	down	correct
530517.BSE	Relaxo Footwears Limited	20230918	892.7	911	892.7	900.8	3153	900.8	up	up	correct
530521.BSE	Virat Industries Limited	20230918	221	221	215	220.6	629	220.6	down	down	correct
530533.BSE	Terai Tea Company Limited	20230918	73.5	73.5	67.4	69.9	724	69.9	down	down	correct
530543.BSE	MARG Limited	20230918	3.61	3.61	3.61	3.61	0	3.61
530545.BSE	Cosco (India) Limited	20230918	210	210	203	204.9	1465	204.9	down	down	correct
530557.BSE	NCL Research & Financial Services Limited	20230918	0.58	0.59	0.56	0.58	8471738	0.58
530577.BSE	Ladderup Finance Limited	20230918	26.05	27.1	24.55	24.94	4530	24.94	down	up	incorrect
530585.BSE	Swastika Investmart Limited	20230918	304	304.95	296	296	386	296	down	down	correct
530589.BSE	Prima Plastics Limited	20230918	146.9	146.9	142	143.75	8132	143.75	down	down	correct
530609.BSE	Carnation Industries Limited	20230918	5.54	5.76	5.54	5.76	18033	5.76	up	up	correct
530611.BSE	Sturdy Industries Limited	20230918	0.44	0.44	0.44	0.44	350755	0.44
530617.BSE	Sampre Nutritions Limited	20230918	52.45	52.46	50.52	50.82	15071	50.82	down	up	incorrect
530621.BSE	Akar Auto Industries Limited	20230918	93.49	93.49	86	88.2	4435	88.2	down	down	correct
530627.BSE	Vipul Organics Limited	20230918	141.4	141.65	136.95	138.45	5766	137.5003	down	down	correct
530643.BSE	Eco Recycling Limited	20230918	196.3	196.3	196.3	196.3	13883	196.3
530655.BSE	Goodluck India Limited	20230918	581.9	602.5	578	596.05	19168	593.5069	up	up	correct
530663.BSE	Goyal Associates Limited	20230918	1.64	1.64	1.54	1.57	227661	1.57	down	down	correct
530665.BSE	Zenith Healthcare Limited	20230918	4.1	4.15	3.96	4.02	32376	4.02	down	down	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20230918	75.77	79.8	70.26	77.5	54711	77.5	up	up	correct
530689.BSE	Lykis Limited	20230918	66.29	66.98	62	62.95	29217	62.95	down	down	correct
530695.BSE	Prime Property Development Corporation Limited	20230918	22.1	22.1	21.67	21.67	2121	21.67	down	down	correct
530697.BSE	Zenlabs Ethica Limited	20230918	38.61	38.98	36.3	38.68	6977	38.68	up	up	correct
530699.BSE	Raj Rayon Industries Limited	20230918	41.25	41.29	40.05	40.43	14308	40.43	down	down	correct
530709.BSE	Gowra Leasing and Finance Limited	20230918	26	26.05	26	26.05	1415	26.05	up	down	incorrect
530711.BSE	Jagan Lamps Limited	20230918	70.38	70.38	63.68	67.79	18249	67.79	down	up	incorrect
530715.BSE	Alps Industries Limited	20230918	2.49	2.49	2.31	2.44	135896	2.44	down	down	correct
530755.BSE	Coral Newsprints Ltd	20230918	10.79	10.79	10	10	630	10	down	down	correct
530759.BSE	Sterling Tools Limited	20230918	379.15	383	370.35	378.75	8882	378.75	down	down	correct
530779.BSE	Dynamic Portfolio Management & Services Limited	20230918	72.82	72.82	70.95	70.95	21	70.95	down	down	correct
530789.BSE	Ceejay Finance Limited	20230918	145	148	141.5	145	446	143.7772
530803.BSE	Bhageria Industries Limited	20230918	162.25	163.7	156.75	159.8	2421	159.8	down	down	correct
530809.BSE	BNR Udyog Limited	20230918	42.5	42.87	39.5	40.79	2960	40.79	down	down	correct
530813.BSE	KRBL Limited	20230918	422.3	424.9	412	413.55	34096	413.55	down	down	correct
530815.BSE	Refnol Resins and Chemicals Limited	20230918	105.9	105.9	91.5	92.18	2729	92.18	down	down	correct
530821.BSE	SSPDL Limited	20230918	15.2	15.25	14.5	15.13	267	15.13	down	down	correct
530825.BSE	Daikaffil Chemicals India Limited	20230918	36.99	36.99	35.35	35.4	2336	35.4	down	down	correct
530829.BSE	CIL Securities Limited	20230918	27.3	28.86	27.15	27.92	2989	27.92	up	up	correct
530839.BSE	Clio Infotech Limited	20230918	5.05	5.05	4.4	4.5	5864	4.5	down	down	correct
530843.BSE	Cupid Limited	20230918	405.3	414	400	402.25	27601	402.25	down	down	correct
530845.BSE	Sunshield Chemicals Limited	20230918	820	829.55	788.2	817.8	1752	817.8	down	down	correct
530871.BSE	Chembond Chemicals Limited	20230918	380.35	382.95	373.95	376.1	2175	376.1	down	down	correct
530879.BSE	Capital India Finance Limited	20230918	132.55	134.5	126	128.9	1630	128.9	down	down	correct
530883.BSE	Super Crop Safe Limited	20230918	8.97	8.99	8.18	8.63	40711	8.63	down	down	correct
530897.BSE	N G Industries LTD	20230918	139.05	139.55	137.2	137.2	1526	133.6548	down	down	correct
530951.BSE	Raminfo Limited	20230918	101.95	105.95	100	100.1	7156	100.1	down	down	correct
530953.BSE	Sunil Agro Foods Limited	20230918	234	255	233.65	234.35	1308	234.35	up	up	correct
530959.BSE	Diana Tea Company Limited	20230918	28.2	28.25	27.27	27.53	10183	27.53	down	up	incorrect
530961.BSE	Vikas EcoTech Limited	20230918	4.05	4.4	4.02	4.24	7089969	4.24	up	up	correct
530965.BSE	Indian Oil Corporation Limited	20230918	92.36	93.35	91.8	92.59	2107538	92.59	up	down	incorrect
530973.BSE	Alfa Ica (India) Limited	20230918	52	52.01	51.01	51.2	990	51.2	down	down	correct
530977.BSE	Shri Keshav Cements and Infra Limited	20230918	149	157.45	140.4	150.55	3211	150.55	up	up	correct
530979.BSE	India Home Loan Limited	20230918	27.06	27.48	26	26.25	8767	26.25	down	up	incorrect
530991.BSE	Roopa Industries Limited	20230918	43.99	45	42.99	42.99	1855	42.99	down	down	correct
530997.BSE	Unique Organics Limited	20230918	53.25	55.75	53.25	53.46	15594	53.46	up	up	correct
531025.BSE	Visagar Financial Services Limited	20230918	0.77	0.81	0.75	0.81	23689881	0.81	up	up	correct
531041.BSE	Competent Automobiles Company Limited	20230918	341.15	354	336.15	341.55	2491	341.55	up	down	incorrect
531043.BSE	Dhanvantri Jeevan Rekha Limited	20230918	13	13.33	12.92	13.27	6635	13.27	up	up	correct
531069.BSE	Vijay Solvex Limited	20230918	860	875	850.5	853.65	783	853.65	down	up	incorrect
531080.BSE	Shri Krishna Devcon Limited	20230918	32.44	32.8	32	32	617	32	down	down	correct
531082.BSE	Alankit Limited	20230918	11.2	11.4	11.18	11.28	193578	11.28	up	up	correct
531083.BSE	Nihar Info Global Limited	20230918	5.85	6.45	5.85	6	1706	6	up	up	correct
531091.BSE	United Credit Limited	20230918	17.1	17.14	16.87	16.89	751	16.89	down	down	correct
531109.BSE	Ishan Dyes & Chemicals Limited	20230918	60.99	60.99	59.01	59.77	8115	59.77	down	down	correct
531111.BSE	Gothi Plascon India Limited	20230918	30.5	32	28.98	32	1100	32	up	up	correct
531120.BSE	Patel Engineering Limited	20230918	56.09	56.35	52.7	53.08	1209211	53.08	down	down	correct
531129.BSE	Inani Marbles and Industries Limited	20230918	20.6	20.6	19.75	19.99	3048	19.9504	down	down	correct
531137.BSE	Gemstone Investments Limited	20230918	0.95	0.96	0.92	0.96	481307	0.96	up	up	correct
531146.BSE	Medicamen Biotech Limited	20230918	683.35	694.6	676.5	680.3	999	679.2849	down	down	correct
531157.BSE	Organic Coatings Limited	20230918	8.24	8.24	7.47	7.47	1000	7.47	down	down	correct
531158.BSE	Catvision Limited	20230918	14.71	15.15	13.81	14.11	11835	14.11	down	up	incorrect
531161.BSE	ABM Knowledgeware Limited	20230918	97.99	99	96	96.29	5454	96.29	down	down	correct
531163.BSE	Kemistar Corporation Limited	20230918	49.3	49.3	45	46.5	1747	46.0903	down	down	correct
531169.BSE	SKP Securities Limited	20230918	65.5	79.41	65.5	76.35	22940	76.35	up	up	correct
531173.BSE	Syschem (India) Limited	20230918	44.0682	45.4315	42.7901	45.2069	268644	45.2069	up	up	correct
531190.BSE	Tavernier Resources Limited	20230918	11.67	11.7	11.67	11.7	1001	11.7	up	up	correct
531198.BSE	Dhanada Corporation Limited	20230918	1.74	1.92	1.74	1.78	2566	1.78	up	up	correct
531201.BSE	Shilchar Technologies Limited	20230918	1615	1615	1536.05	1548.45	9908	1548.45	down	down	correct
531210.BSE	Colinz Laboratories Limited	20230918	40.7	41.9	39	39.66	2023	39.66	down	down	correct
531212.BSE	Nalin Lease Finance Limited	20230918	34.98	34.98	33.61	34.7	681	34.7	down	down	correct
531215.BSE	RTS Power Corporation Limited	20230918	168	173.9	164.05	165.85	22815	165.85	down	down	correct
531223.BSE	Anjani Synthetics Limited	20230918	30.35	30.35	30	30.02	2692	30.02	down	down	correct
531233.BSE	Rasi Electrodes Limited	20230918	18.8	19.24	18.52	18.67	199378	18.67	down	down	correct
531234.BSE	Victory Paper and Boards (India) Limited	20230918	99.75	104	99.3	99.8	6993	99.8	up	up	correct
531241.BSE	Linc Pen & Plastics Limited	20230918	718.05	721.15	700.25	712.65	2807	712.65	down	up	incorrect
531246.BSE	Prima Industries Limited	20230918	16.3	16.4	16.3	16.4	112	16.4	up	up	correct
531253.BSE	India Gelatine & Chemicals Limited	20230918	412	423	403	423	7308	423	up	up	correct
531255.BSE	Paragon Finance Limited	20230918	33.6	33.7	32.5	33.65	1347	33.65	up	up	correct
531259.BSE	Esha Media Research Limited	20230918	3.99	4.18	3.8	4.08	643	4.08	up	up	correct
531268.BSE	B2B Software Technologies Limited	20230918	27.7	28	26.99	27.56	3856	27.56	down	down	correct
531273.BSE	Radhe Developers (India) Limited	20230918	3.07	3.13	3.05	3.1	307856	3.1	up	up	correct
531278.BSE	Elixir Capital Limited	20230918	55.8	68.24	51.1	65.12	248059	65.12	up	up	correct
531281.BSE	P G Industry Limited	20230918	15.5	15.88	15	15	4841	15	down	down	correct
531287.BSE	National Plastic Technologies Limited	20230918	216.4	218	214	218	6700	218	up	up	correct
531289.BSE	National Fittings Limited	20230918	115	121.45	110.05	113.7	6044	113.7	down	down	correct
531297.BSE	Artefact Projects Limited	20230918	50.6	50.61	46.8	47.87	44382	47.87	down	down	correct
531306.BSE	DHP India Limited	20230918	893.95	909.9	886	902.45	2191	902.45	up	up	correct
531307.BSE	RRIL Limited	20230918	23.13	23.13	23.13	23.13	7462	23.13
531328.BSE	Kretto Syscon Limited	20230918	0.82	0.84	0.82	0.84	1427192	0.84	up	up	correct
531335.BSE	Zydus Wellness Limited	20230918	1608.75	1627	1607.75	1609.35	1042	1609.35	up	up	correct
531337.BSE	Jump Networks Limited	20230918	3.63	3.67	3.52	3.67	177338	3.67	up	up	correct
531340.BSE	Bervin Investment and Leasing Limited	20230918	38.7	38.7	36.77	38.58	1707	38.58	down	down	correct
531346.BSE	Eastern Treads Limited	20230918	38.9	38.9	36.34	36.56	2508	36.56	down	down	correct
531349.BSE	Panacea Biotec Limited	20230918	148.55	171	148.55	164.9	992130	164.9	up	up	correct
531352.BSE	Peeti Securities Limited	20230918	24.7	24.7	24.6	24.6	109	24.6	down	down	correct
531358.BSE	Choice International Limited	20230918	415.1	419	411.85	415.35	23965	415.35	up	down	incorrect
531359.BSE	Shriram Asset Management Company Limited	20230918	217	217	202.2	204.05	3352	204.05	down	down	correct
531381.BSE	Arihant Foundations & Housing Limited	20230918	49.5	50.1	49.01	50	3590	50	up	down	incorrect
531390.BSE	Upsurge Investment & Finance Ltd	20230918	40.36	45	40.01	41.58	7716	41.58	up	up	correct
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20230918	89.87	91.95	89.05	89.5	7699	89.5	down	down	correct
531411.BSE	Tuni Textile Mills Limited	20230918	1.8	1.8	1.63	1.66	739595	1.66	down	up	incorrect
531412.BSE	Radix Industries (India) Limited	20230918	114	120	112	116.05	72	116.05	up	up	correct
531416.BSE	Narendra Properties Limited	20230918	32.03	32.03	32.02	32.03	2397	31.0496
531417.BSE	Mega Corporation Limited	20230918	2.65	2.65	2.5	2.6	45488	2.6	down	down	correct
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20230918	265.05	273.5	265.05	266.95	36276	266.95	up	up	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20230918	27.4	27.94	26.7	27.44	7002	27.44	up	up	correct
531439.BSE	Goldstone Technologies Limited	20230918	89	92.99	89	90	2682	90	up	up	correct
531449.BSE	GRM Overseas Limited	20230918	215.65	215.65	205.05	206.45	42365	206.45	down	down	correct
531453.BSE	Mohit Industries Limited	20230918	15.3	15.55	15.16	15.28	655	15.28	down	down	correct
531454.BSE	Polylink Polymers (India) Limited	20230918	23.25	23.5	22.5	22.99	1691	22.99	down	down	correct
531456.BSE	Minaxi Textiles Limited	20230918	1.58	1.58	1.53	1.58	13355	1.58
531471.BSE	Duke Offshore Limited	20230918	9	9	9	9	16892	9
531472.BSE	Cybele Industries Ltd	20230918	23	23	21.75	22.49	221	22.49	down	down	correct
531494.BSE	Navkar Builders Limited	20230918	5.99	6.08	5.6	6	299482	6	up	down	incorrect
531499.BSE	Sybly Industries Limited	20230918	5.9	6.18	5.64	6.18	354	6.18	up	up	correct
531502.BSE	Esaar (India) Limited	20230918	5.15	5.15	5.15	5.15	19648	5.15
531503.BSE	Maris Spinners Limited	20230918	44.78	44.9	42.5	43.12	4372	43.12	down	down	correct
531512.BSE	Orient Tradelink Limited	20230918	8.82	9.22	8.55	9.09	4702	9.09	up	up	correct
531518.BSE	Vikas Proppant & Granite Limited	20230918	0.55	0.56	0.55	0.55	103604	0.55
531525.BSE	Ace Software Exports Limited	20230918	27	27	26.73	26.73	1056	26.73	down	down	correct
531531.BSE	Hatsun Agro Product Limited	20230918	1180	1229.95	1180	1205.55	5095	1205.55	up	up	correct
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20230918	23.5	23.5	21.6	22.75	2310	22.75	down	down	correct
531540.BSE	Maruti Infrastructure Limited	20230918	141	141	137	138.4	6717	138.4	down	up	incorrect
531543.BSE	Jindal Worldwide Limited	20230918	380.05	392.45	371.15	372.6	5474	372.6	down	down	correct
531583.BSE	Rap Media Limited	20230918	16.24	16.24	16.24	16.24	122	16.24
531591.BSE	Bampsl Securities Limited	20230918	9.9	10.09	9.51	9.7	22850	9.7	down	down	correct
531599.BSE	FDC Limited	20230918	373.05	374.85	367.5	368	13657	368	down	down	correct
531608.BSE	Gorani Industries Limited	20230918	131.65	131.7	130	130.55	601	130.55	down	down	correct
531609.BSE	KG Petrochem Limited	20230918	209	212	209	211.3	30	211.3	up	up	correct
531616.BSE	Starcom Information Technology Limited	20230918	66.15	69.45	66.15	69.45	297	69.45	up	up	correct
531624.BSE	Country Condo's Limited	20230918	4.3	4.35	4.2	4.24	54517	4.24	down	down	correct
531626.BSE	Orosil Smiths India Limited	20230918	4.56	4.65	4.36	4.65	37179	4.65	up	down	incorrect
531633.BSE	Lincoln Pharmaceuticals Limited	20230918	506.05	519	505.6	506.7	3308	506.7	up	down	incorrect
531638.BSE	Suraj Limited	20230918	159.9	159.9	159.9	159.9	8665	159.9
531642.BSE	Marico Limited	20230918	576.75	583.8	574.7	581.75	50193	581.75	up	up	correct
531648.BSE	Mahavir Industries Limited	20230918	0.91	0.91	0.91	0.91	0	0.91
531661.BSE	Hittco Tools Limited	20230918	10.75	10.75	10.1	10.75	4370	10.75
531668.BSE	Vision Corporation Limited	20230918	3.17	3.17	3.17	3.17	26691	3.17
531688.BSE	Prithvi Exchange (India) Limited	20230918	69.05	70.35	69.05	70.35	641	70.35	up	up	correct
531717.BSE	Vidhi Specialty Food Ingredients Limited	20230918	422.1	434.25	422.1	423.7	2309	423.2964	up	up	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20230918	1200.1	1280	1200.1	1272.7	644	1272.7	up	up	correct
531726.BSE	Panchsheel Organics Limited	20230918	189.8	189.8	179.1	180.3	13552	179.4906	down	down	correct
531727.BSE	Menon Pistons Limited	20230918	89.68	94.8	88.5	92.84	410315	92.84	up	up	correct
531737.BSE	Greencrest Financial Services Limited	20230918	0.67	0.67	0.66	0.66	1155799	0.66	down	down	correct
531739.BSE	Gennex Laboratories Limited	20230918	7.9	7.94	7.8	7.8	178823	7.8	down	down	correct
531744.BSE	Gini Silk Mills Limited	20230918	47.83	47.83	47.83	47.83	2002	47.83
531746.BSE	Prajay Engineers Syndicate Limited	20230918	13.67	14.65	13.67	14.46	26152	14.46	up	up	correct
531752.BSE	Biogen Pharmachem Industries Limited	20230918	0.86	0.86	0.82	0.84	2301855	0.84	down	down	correct
531762.BSE	Unjha Formulations Limited	20230918	14	14.69	13.9	14	3296	14
531768.BSE	Poly Medicure Limited	20230918	1485.05	1514.4	1449.85	1453.7	10836	1450.6441	down	up	incorrect
531802.BSE	Prerna Infrabuild Limited	20230918	25.65	25.75	25.4	25.66	57437	25.66	up	down	incorrect
531813.BSE	Ganga Papers India Limited	20230918	79	81.29	75.13	77.91	3068	77.91	down	down	correct
531814.BSE	Tirupati Sarjan Limited	20230918	10.7	11.09	10.5	10.58	18155	10.58	down	down	correct
531842.BSE	Lahoti Overseas Limited	20230918	31.55	32.45	30.61	32.01	34786	31.8013	up	up	correct
531859.BSE	Oriental Veneer Products Limited	20230918	80.67	81.67	78.47	81.25	570907	81.25	up	up	correct
531861.BSE	Joindre Capital Services Limited	20230918	34.77	40	34	36.86	31032	36.86	up	up	correct
531862.BSE	Bharat Agri Fert and Realty Limited	20230918	111.8	118.5	110	110.5	298082	110.5	down	up	incorrect
531867.BSE	Unitech International Limited	20230918	6.23	6.23	6.18	6.18	530	6.18	down	down	correct
531869.BSE	Sacheta Metals Limited	20230918	18.99	19.45	18.85	18.95	35220	18.95	down	down	correct
531881.BSE	Gujarat Metallic Coal & Coke Limited	20230918	29.17	29.17	26.41	26.41	0	26.41	down	down	correct
531888.BSE	Rexnord Electronics and Controls Limited	20230918	135.1	137.9	134.05	135	3701	135	down	down	correct
531893.BSE	Sawaca Business Machines Limited	20230918	0.83	0.86	0.83	0.86	335878	0.86	up	up	correct
531900.BSE	CCL International Limited	20230918	20.8	20.8	19.65	20.4	2828	20.4	down	down	correct
531909.BSE	Croissance Limited	20230918	4.32	4.32	4.32	4.32	1538	4.32
531917.BSE	Twinstar Industries Limited	20230918	1.07	1.07	0.97	1.02	14132	1.02	down	down	correct
531921.BSE	Agarwal Industrial Corporation Limited	20230918	934.95	939.2	870.5	882.4	15384	882.4	down	up	incorrect
531923.BSE	Dhampure Speciality Sugars Limited	20230918	49	49	49	49	4070	49
531950.BSE	Vertex Securities Limited	20230918	3.8	3.85	3.5	3.8	79898	3.8
531952.BSE	Riba Textiles Limited	20230918	50.95	50.95	49.2	49.31	7089	49.31	down	down	correct
531977.BSE	Chartered Logistics Limited	20230918	5.75	5.75	5.01	5.26	234471	5.26	down	down	correct
531978.BSE	Ambika Cotton Mills Limited	20230918	1664.85	1664.85	1614.05	1616.95	928	1581.6685	down	up	incorrect
531979.BSE	Hind Aluminium Industries Limited	20230918	41.76	42.47	40.2	40.82	9220	40.82	down	down	correct
531996.BSE	Odyssey Corporation Limited	20230918	6.89	6.89	6.53	6.7	7637	6.7	down	up	incorrect
532001.BSE	Inducto Steels Limited	20230918	33.55	37.45	33.53	36.5	1602	36.5	up	up	correct
532005.BSE	Sam Industries Limited	20230918	62	67.41	61	64.74	2296	64.74	up	down	incorrect
532007.BSE	Shreevatsaa Finance and Leasing Limited	20230918	17.25	17.25	17	17	2	17	down	down	correct
532011.BSE	Pooja Entertainment and Films Limited	20230918	214.2	225	214.2	215.05	871	215.05	up	up	correct
532015.BSE	Gravity (India) Limited	20230918	4.05	4.43	4.05	4.43	13012	4.43	up	up	correct
532022.BSE	Filatex Fashions Limited	20230918	15.8	18.42	15.3	16.01	4141048	16.01	up	up	correct
532029.BSE	Sindhu Trade Links Limited	20230918	27.63	29.39	27.63	28.32	3256	28.32	up	up	correct
532033.BSE	Jain Studios Limited	20230918	2.65	2.65	2.65	2.65	0	2.65
532039.BSE	Zenotech Laboratories Limited	20230918	57.39	57.39	55.73	56.4	14955	56.4	down	down	correct
532053.BSE	Wallfort Financial Services Limited	20230918	85	85	78.51	82.37	1043	82.37	down	up	incorrect
532054.BSE	KDDL Limited	20230918	1970.05	2051.5	1967.85	2018.55	3470	2016.5844	up	up	correct
532056.BSE	Adinath Exim Resources Limited	20230918	19.33	19.8	19.33	19.4	3254	19.4	up	up	correct
532067.BSE	Kilpest India Limited	20230918	783	825	777	802.3	14223	802.3	up	up	correct
532070.BSE	Sumuka Agro Industries Limited	20230918	158.1	158.1	147.1	149.1	4763	149.1	down	down	correct
532081.BSE	KSS Limited	20230918	0.19	0.19	0.19	0.19	0	0.19
532090.BSE	Vandana Knitwear Limited	20230918	2.07	2.08	2.07	2.08	1594	2.08	up	up	correct
532092.BSE	Sagar Productions Limited	20230918	2.83	2.83	2.83	2.83	27769	2.83
532100.BSE	Indo-City Infotech Limited	20230918	8	8.29	8	8.29	3237	8.29	up	down	incorrect
532113.BSE	Brijlaxmi Leasing & Finance Limited	20230918	3.7	3.7	3.7	3.7	397	3.7
532123.BSE	BSEL Infrastructure Realty Limited	20230918	13.35	14	12.92	13.41	198708	13.41	up	down	incorrect
532124.BSE	Reliable Ventures India Limited	20230918	11.85	11.85	11	11.13	14249	11.13	down	down	correct
532134.BSE	Bank of Baroda	20230918	209.3	219.6	209.3	217.25	2074831	217.25	up	up	correct
532141.BSE	Andhra Cements Limited	20230918	98.55	100.1	97	99.15	6721	99.15	up	up	correct
532143.BSE	SKM Egg Products Export (India) Limited	20230918	428	433.85	423.5	423.5	81513	423.5	down	up	incorrect
532145.BSE	H S India Limited	20230918	11.75	11.75	11.25	11.34	1642	11.34	down	down	correct
532150.BSE	Indraprastha Medical Corporation Limited	20230918	161.5	168.5	159	160.65	18338	160.65	down	down	correct
532156.BSE	Vaibhav Global Limited	20230918	442.45	443	432	435.9	26491	435.9	down	down	correct
532160.BSE	Gujarat State Financial Corporation	20230918	11.65	11.65	10.89	11.2	18149	11.2	down	down	correct
532162.BSE	JK Paper Ltd	20230918	395.85	398.9	389.05	391.55	29333	391.55	down	down	correct
532163.BSE	Saregama India Limited	20230918	414.95	420.15	396.15	400.3	16583	400.3	down	down	correct
532172.BSE	Adroit Infotech Limited	20230918	32	33.46	27.67	27.98	166233	27.98	down	down	correct
532173.BSE	CyberTech Systems and Software Limited	20230918	122.5	130.9	122.5	124	2397	122.0465	up	up	correct
532180.BSE	Dhanlaxmi Bank Limited	20230918	27.61	33.83	26.3	30.59	6703017	30.59	up	down	incorrect
532183.BSE	Gayatri Sugars Limited	20230918	18.19	18.28	18.19	18.28	188282	18.28	up	down	incorrect
532209.BSE	The Jammu and Kashmir Bank Limited	20230918	104.55	111.39	104.11	107.29	1103568	107.29	up	down	incorrect
532212.BSE	Archies Limited	20230918	25.5	26.6	25.5	26	11008	26	up	up	correct
532215.BSE	Axis Bank Ltd	20230918	1023.95	1029.8	1019	1025	55521	1025	up	down	incorrect
532216.BSE	HB Stockholdings Limited	20230918	57.59	57.76	55.35	56.72	29738	56.72	down	down	correct
532219.BSE	Energy Development Company Limited	20230918	19.62	20.19	19.62	19.99	12252	19.99	up	up	correct
532221.BSE	Sonata Software Limited	20230918	1099.95	1099.95	1071	1079.2	4353	1079.2	down	down	correct
532230.BSE	Bengal Tea & Fabrics Limited	20230918	80.03	84.85	80.03	84	99	84	up	up	correct
532240.BSE	India Nippon Electricals Limited	20230918	533.45	541.55	520.5	524.1	8127	524.1	down	down	correct
532256.BSE	Nalwa Sons Investments Limited	20230918	2584	2621	2540	2606.1	263	2606.1	up	up	correct
532262.BSE	TCI Industries Limited	20230918	1237	1237	1205	1210.45	33	1210.45	down	down	correct
532271.BSE	Cybermate Infotek Limited	20230918	2.73	2.74	2.73	2.74	147487	2.74	up	down	incorrect
532284.BSE	TCFC Finance Limited	20230918	36.02	37.35	35.05	37.27	18103	37.27	up	up	correct
532285.BSE	Geojit Financial Services Limited	20230918	52.01	53.77	52.01	52.77	34073	52.77	up	up	correct
532286.BSE	Jindal Steel & Power Limited	20230918	701.05	709.1	700.2	701.9	94811	701.9	up	up	correct
532290.BSE	BLB Limited	20230918	23.82	23.82	22.8	23.13	29633	23.13	down	down	correct
532300.BSE	Wockhardt Limited	20230918	245.15	250.75	241	242.15	357089	242.15	down	down	correct
532301.BSE	Tata Coffee Limited	20230918	257	262.45	257	258.95	92641	258.95	up	up	correct
532307.BSE	Melstar Information Technologies Limited	20230918	2.1	2.18	2.1	2.18	2918	2.18	up	up	correct
532310.BSE	Shree Rama Multi-Tech Limited	20230918	20.14	20.14	19.36	19.36	29861	19.36	down	down	correct
532320.BSE	Vaarad Ventures Limited	20230918	17.08	17.08	16.4	17	406	17	down	down	correct
532321.BSE	Cadila Healthcare Limited	20230918	641.6	653.55	641	643.45	58211	643.45	up	up	correct
532323.BSE	Shiva Cement Limited	20230918	50.33	50.74	48.5	48.86	190823	48.86	down	down	correct
532326.BSE	Intense Technologies Limited	20230918	87.49	87.95	85	85.31	71716	84.8058	down	down	correct
532329.BSE	Danlaw Technologies India Limited	20230918	709.9	723.5	677	684.2	2304	684.2	down	down	correct
532333.BSE	HB Portfolio Limited	20230918	52.92	56.72	52	52.67	6600	52.67	down	down	correct
532344.BSE	SoftSol India Limited	20230918	198.25	198.25	198.25	198.25	334	198.25
532345.BSE	Gati Limited	20230918	167	167.3	163	163.6	42567	163.6	down	down	correct
532349.BSE	Transport Corporation of India Limited	20230918	778.05	785.55	773.2	781	2895	781	up	up	correct
532350.BSE	Padmalaya Telefilms Limited	20230918	2.42	2.42	2.42	2.42	12284	2.42
532351.BSE	Aksh Optifibre Limited	20230918	11	11.35	10.95	11.17	103899	11.17	up	up	correct
532355.BSE	Picturehouse Media Limited	20230918	6.68	6.68	6.16	6.21	4531	6.21	down	down	correct
532356.BSE	Triveni Engineering & Industries Limited	20230918	384.85	398	383.95	387.85	307352	387.85	up	up	correct
532357.BSE	Mukta Arts Limited	20230918	61.75	64.56	60.86	62.18	13311	62.18	up	up	correct
532362.BSE	Nagpur Power and Industries Limited	20230918	70.7	84.37	70.7	83.96	54720	83.96	up	up	correct
532369.BSE	Ramco Industries Limited	20230918	182.5	186.75	179	182.4	4616	182.4	down	down	correct
532370.BSE	Ramco Systems Limited	20230918	270.5	325	270.5	313.15	176003	313.15	up	down	incorrect
532372.BSE	Virinchi Limited	20230918	35.9	36.9	35.9	36.01	24029	36.01	up	up	correct
532373.BSE	WeP Solutions Limited	20230918	24.65	24.65	23.15	23.82	13781	23.82	down	up	incorrect
532374.BSE	Sterlite Technologies Limited	20230918	166	171.5	165.5	166.1	190809	166.1	up	up	correct
532376.BSE	MRO-TEK Realty Limited	20230918	59	67	58.3	63.02	26005	63.02	up	up	correct
532380.BSE	Baba Arts Limited	20230918	14.17	14.64	14	14.28	37491	14.28	up	up	correct
532384.BSE	Tyche Industries Limited	20230918	169.1	174.2	157.6	169.1	7642	169.1
532386.BSE	California Software Company Limited	20230918	15.12	15.12	14.83	15	5907	15	down	down	correct
532387.BSE	Pritish Nandy Communications Ltd	20230918	37.5	41.49	37.5	40.84	14443	40.84	up	up	correct
532388.BSE	Indian Overseas Bank	20230918	39.69	47.4	39.06	46.55	24475510	46.55	up	down	incorrect
532390.BSE	TAJGVK Hotels & Resorts Limited	20230918	236.45	239.55	234.5	235.85	3129	235.85	down	down	correct
532395.BSE	Axiscades Technologies Limited	20230918	539.5	539.5	515	521.05	7446	521.05	down	down	correct
532398.BSE	Usha Martin Education & Solutions Limited	20230918	6.07	6.22	6.07	6.07	72386	6.07
532400.BSE	Birlasoft Limited	20230918	495.4	501.3	486.8	488.75	164685	488.75	down	up	incorrect
532404.BSE	Saven Technologies Limited	20230918	40.9	40.9	39.2	39.84	10327	39.84	down	down	correct
532406.BSE	Avantel Limited	20230918	220.15	224.75	209.9	210.4	294397	210.4	down	down	correct
532407.BSE	MosChip Technologies Limited	20230918	95.9	98	93.1	94.48	802661	94.48	down	down	correct
532408.BSE	Megasoft Limited	20230918	46.25	46.25	45.6	45.9	4405	45.9	down	down	correct
532410.BSE	Transcorp International Limited	20230918	30.8	30.8	29.26	29.76	3458	29.76	down	down	correct
532419.BSE	Smartlink Holdings Limited	20230918	172.65	173.3	171.45	173	223	173	up	down	incorrect
532424.BSE	Godrej Consumer Products Limited	20230918	1009.95	1009.95	992.8	993.45	7159	993.45	down	down	correct
532430.BSE	BF Utilities Limited	20230918	656.85	673	640.5	642.6	17247	642.6	down	down	correct
532435.BSE	Sanmit Infra Limited	20230918	88.5	89.25	85	87.98	364995	87.98	down	down	correct
532439.BSE	Olectra Greentech Limited	20230918	1261.05	1280.35	1242.1	1246.55	37028	1246.1424	down	down	correct
532440.BSE	MPS Limited	20230918	1500	1505.55	1453.6	1462.8	1219	1462.8	down	down	correct
532443.BSE	Cera Sanitaryware Limited	20230918	8938.95	8938.95	8501	8516.5	431	8516.5	down	down	correct
532455.BSE	Shalimar Wires Industries Limited	20230918	22.85	23.2	22.74	23.2	7292	23.2	up	up	correct
532456.BSE	Compuage Infocom Limited	20230918	13	13	12.73	12.82	13840	12.82	down	up	incorrect
532457.BSE	Gulshan Polyols Limited	20230918	229.95	230.3	222.7	225.75	11100	225.2352	down	down	correct
532459.BSE	Faze Three Autofab Limited	20230918	64.01	64.97	63.02	64.55	13199	64.55	up	down	incorrect
532460.BSE	Ponni Sugars (Erode) Limited	20230918	433.15	437.7	428.65	429.3	1333	429.3	down	up	incorrect
532461.BSE	Punjab National Bank	20230918	74.01	79.05	73.9	76.89	11034330	76.89	up	up	correct
532468.BSE	KAMA Holdings Limited	20230918	15650	15688.95	15451.1	15501.3	1253	15501.3	down	down	correct
532475.BSE	Aptech Limited	20230918	299.1	309.7	299.1	301	9299	301	up	down	incorrect
532479.BSE	ISMT Limited	20230918	76.71	77.17	74.5	75.05	22838	75.05	down	down	correct
532481.BSE	Noida Toll Bridge Company Limited	20230918	6.9	7.1	6.9	6.94	31610	6.94	up	up	correct
532482.BSE	Granules India Limited	20230918	333	334.7	325.9	326.6	46485	326.6	down	up	incorrect
532486.BSE	Pokarna Limited	20230918	491	522.1	491	510.25	8605	510.25	up	up	correct
532488.BSE	Divi's Laboratories Limited	20230918	3814.75	3817.45	3774	3783.8	2888	3783.8	down	up	incorrect
532493.BSE	Astra Microwave Products Limited	20230918	433.95	434.9	421	422.45	25520	422.45	down	down	correct
532497.BSE	Radico Khaitan Limited	20230918	1226.95	1248.2	1205.5	1245	6972	1245	up	up	correct
532503.BSE	Rajapalayam Mills Limited	20230918	808.8	808.8	792.1	794.25	962	794.25	down	down	correct
532505.BSE	UCO Bank	20230918	40.51	48.5	39.86	46.48	26830580	46.48	up	up	correct
532507.BSE	B.A.G. Films and Media Limited	20230918	5.6	5.71	5.6	5.62	31155	5.62	up	up	correct
532508.BSE	Jindal Stainless Limited	20230918	490.25	499.1	481.35	488.65	83900	488.65	down	down	correct
532513.BSE	TVS Electronics Limited	20230918	362.3	362.3	358	359.9	1799	359.9	down	down	correct
532514.BSE	Indraprastha Gas Limited	20230918	474.5	474.5	467.1	467.35	22694	467.35	down	down	correct
532523.BSE	Biocon Limited	20230918	277.05	278.4	272	273.05	179521	273.05	down	down	correct
532524.BSE	PTC India Limited	20230918	150.05	151.85	149.55	150	480017	141.5554	down	down	correct
532525.BSE	Bank of Maharashtra	20230918	45.15	51.48	44.61	48.08	13223940	48.08	up	up	correct
532527.BSE	Ramkrishna Forgings Limited	20230918	677.05	705.3	677.05	695.95	9134	695.95	up	up	correct
532529.BSE	New Delhi Television Limited	20230918	217.9	221.4	217.25	217.8	25560	217.8	down	down	correct
532531.BSE	Strides Pharma Science Limited	20230918	481.05	497.65	481.05	485.65	50096	485.65	up	up	correct
532539.BSE	Minda Industries Limited	20230918	624.05	625.95	609.4	612.5	25853	612.5	down	down	correct
532543.BSE	GP Petroleums Limited	20230918	45.45	46.27	44.37	44.59	13710	44.59	down	down	correct
532548.BSE	Century Plyboards (India) Limited	20230918	677	678.85	651	653.6	2484	652.6134	down	up	incorrect
532553.BSE	Welspun Enterprises Limited	20230918	298.8	303.4	292.25	295.2	41873	295.2	down	down	correct
532555.BSE	NTPC Limited	20230918	236.55	242	236.1	241.25	1560417	241.25	up	up	correct
532604.BSE	S.A.L. Steel Limited	20230918	17	17	16.15	16.33	10592	16.33	down	down	correct
532605.BSE	JBM Auto Limited	20230918	1477	1505.55	1471.5	1490	2653	1490	up	up	correct
532610.BSE	Dwarikesh Sugar Industries Limited	20230918	103.16	106.57	102.6	103.12	504040	103.12	down	down	correct
532612.BSE	Indoco Remedies Limited	20230918	357.45	370	354.75	356.8	19719	356.8	down	down	correct
532613.BSE	VIP Clothing Limited	20230918	46.25	47.44	44.1	46	27882	46	down	down	correct
532614.BSE	Impex Ferro Tech Limited	20230918	3.3	3.64	3.3	3.64	35937	3.64	up	up	correct
532617.BSE	Jet Airways (India) Limited	20230918	57.45	57.95	54.4	55.38	26027	55.38	down	down	correct
532621.BSE	Morarjee Textiles Limited	20230918	21.8	22.62	21.55	22.16	31146	22.16	up	up	correct
532624.BSE	Jindal Photo Limited	20230918	377.55	378.55	368.6	375	2387	375	down	down	correct
532626.BSE	Pondy Oxides And Chemicals Limited	20230918	470	472	443.75	450.9	13007	450.9	down	down	correct
532627.BSE	Jaiprakash Power Ventures Limited	20230918	10.13	10.76	10.01	10.29	125025508	10.29	up	down	incorrect
532628.BSE	3i Infotech Limited	20230918	39	39.44	38.01	38.79	84233	38.79	down	down	correct
532629.BSE	McNally Bharat Engineering Company Limited	20230918	3.41	3.41	3.41	3.41	10081	3.41
532630.BSE	Gokaldas Exports Limited	20230918	790	834.95	751.65	762.95	140226	762.95	down	down	correct
532633.BSE	Allsec Technologies Limited	20230918	614.3	614.9	600	603.8	997	603.8	down	down	correct
532637.BSE	Mangalam Drugs & Organics Limited	20230918	103.3	104	101.4	102.8	7295	102.8	down	down	correct
532638.BSE	Shoppers Stop Limited	20230918	709.4	711	698	702.1	2436	702.1	down	down	correct
532642.BSE	JSW Holdings Limited	20230918	4710.15	4842.35	4650	4696.75	244	4696.75	down	down	correct
532644.BSE	J.K. Cement Limited	20230918	3266.05	3333.3	3266.05	3320.35	3593	3320.35	up	up	correct
532645.BSE	Beeyu Overseas Limited	20230918	3.55	3.55	3.55	3.55	49095	3.55
532648.BSE	Yes Bank Limited	20230918	18.36	19	18.24	18.56	91116039	18.56	up	up	correct
532649.BSE	Nectar Lifesciences Limited	20230918	25.37	26.17	25.37	25.69	57119	25.69	up	up	correct
532651.BSE	SPL Industries Limited	20230918	64.5	68.4	64.5	65.79	5006	65.79	up	up	correct
532652.BSE	The Karnataka Bank Limited	20230918	231.05	245.75	231.05	239.85	668489	239.85	up	up	correct
532654.BSE	McLeod Russel India Limited	20230918	22	22.3	21.05	21.89	77189	21.89	down	down	correct
532656.BSE	Facor Alloys Limited	20230918	7.85	8.25	7.83	8.08	1131598	8.08	up	up	correct
532659.BSE	IDFC Limited	20230918	126.25	127.05	125	125.8	182529	125.8	down	down	correct
532662.BSE	HT Media Limited	20230918	26.06	26.95	25.52	26.13	302359	26.13	up	up	correct
532663.BSE	Sasken Technologies Limited	20230918	1065.7	1069.65	1043.5	1045.8	239	1045.8	down	up	incorrect
532666.BSE	FCS Software Solutions Limited	20230918	2.8	2.89	2.78	2.87	4250149	2.87	up	up	correct
532667.BSE	Suzlon Energy Limited	20230918	24.67	25.09	24.52	24.77	30257609	24.77	up	up	correct
532668.BSE	Aurionpro Solutions Limited	20230918	1229.5	1270	1225	1257.95	3334	1255.378	up	up	correct
532670.BSE	Shree Renuka Sugars Limited	20230918	55.4	55.4	54	54.05	763350	54.05	down	up	incorrect
532673.BSE	K.M. Sugar Mills Limited	20230918	34.19	35.7	33.81	34.08	52192	34.08	down	down	correct
532683.BSE	AIA Engineering Limited	20230918	3628.5	3672.9	3610	3626.95	1244	3626.95	down	down	correct
532684.BSE	Everest Kanto Cylinder Limited	20230918	126.05	128.8	124.05	124.9	83070	124.9	down	down	correct
532686.BSE	Kernex Microsystems (India) Limited	20230918	475	479.95	458.6	459	3246	459	down	down	correct
532687.BSE	Repro India Limited	20230918	804.45	804.45	775.15	784.35	142	784.35	down	down	correct
532689.BSE	PVR Limited	20230918	1741.05	1759.15	1707.5	1711.05	13039	1711.05	down	down	correct
532692.BSE	Radha Madhav Corporation Limited	20230918	1.88	1.88	1.88	1.88	5013	1.88
532695.BSE	Celebrity Fashions Limited	20230918	18.31	18.55	17.84	17.9	26089	17.9	down	down	correct
532696.BSE	Educomp Solutions Limited	20230918	2.39	2.5	2.39	2.49	73146	2.49	up	up	correct
532698.BSE	Nitin Spinners Limited	20230918	295	295	285	286.15	15463	286.15	down	up	incorrect
532699.BSE	Royal Orchid Hotels Limited	20230918	300	307.55	291.75	293.45	3711	293.45	down	down	correct
532700.BSE	Entertainment Network (India) Limited	20230918	148.25	149.2	146.55	147.35	1496	147.35	down	down	correct
532701.BSE	Cella Space Limited	20230918	8.43	8.6	8.19	8.44	12923	8.44	up	up	correct
532705.BSE	Jagran Prakashan Limited	20230918	105.3	107.75	103.75	105.05	39532	105.05	down	down	correct
532707.BSE	Dynemic Products Limited	20230918	359.75	362.05	344	349.45	4052	349.45	down	down	correct
532712.BSE	Reliance Communications Limited	20230918	1.6	1.62	1.56	1.58	2134319	1.58	down	down	correct
532713.BSE	Sakuma Exports Limited	20230918	19.28	19.99	18.84	18.91	89064	18.861	down	down	correct
532714.BSE	KEC International Limited	20230918	660.05	669.55	658	667.75	9435	667.75	up	down	incorrect
532716.BSE	Gillanders Arbuthnot and Company Limited	20230918	77.77	81.9	76.84	77.1	7340	77.1	down	down	correct
532717.BSE	Indo Tech Transformers Limited	20230918	425.7	441.65	425.7	441.65	284	441.65	up	up	correct
532719.BSE	B.L. Kashyap and Sons Limited	20230918	53.74	54.75	52.81	53.89	85956	53.89	up	up	correct
532721.BSE	VISA Steel Limited	20230918	12.39	13.69	12.39	12.5	34692	12.5	up	down	incorrect
532722.BSE	NITCO Limited	20230918	19.44	19.8	19.09	19.25	27930	19.25	down	down	correct
532725.BSE	Solar Industries India Limited	20230918	4689	4706.2	4601.3	4615.35	2783	4615.35	down	down	correct
532726.BSE	Gallantt Metal Limited	20230918	97	97.49	93.6	94.22	22575	94.22	down	down	correct
532728.BSE	Malu Paper Mills Limited	20230918	40.6	41.51	40.46	40.46	6754	40.46	down	down	correct
532729.BSE	Uttam Sugar Mills Limited	20230918	429.85	435.6	423.55	426.75	7852	426.75	down	up	incorrect
532734.BSE	Godawari Power & Ispat Limited	20230918	623	629.9	611.55	618.5	27491	618.5	down	down	correct
532742.BSE	Paushak Limited	20230918	6491.1	6514.95	6400	6457.3	2335	6457.3	down	down	correct
532744.BSE	GTN Textiles Limited	20230918	11.66	11.88	11.13	11.24	2957	11.24	down	down	correct
532745.BSE	Inditrade Capital Limited	20230918	51.4	52.19	48.07	48.21	43384	48.21	down	down	correct
532748.BSE	Prime Focus Limited	20230918	80.95	83.05	80.65	82.61	6077	82.61	up	down	incorrect
532749.BSE	Allcargo Logistics Limited	20230918	269.7	273.75	267.95	271.15	33551	271.15	up	up	correct
532757.BSE	Voltamp Transformers Limited	20230918	5120.55	5150.05	5019.95	5093.2	1305	5093.2	down	up	incorrect
532759.BSE	Atlanta Limited	20230918	14.4	14.4	13.55	13.63	8622	13.63	down	down	correct
532760.BSE	Deep Energy Resources Limited	20230918	154.3	157	154.3	154.3	2576	154.3
532761.BSE	HOV Services Limited	20230918	48.5	51.19	48.5	49.5	297	49.5	up	up	correct
532764.BSE	GeeCee Ventures Limited	20230918	206.95	206.95	198.1	199.55	5171	199.55	down	down	correct
532766.BSE	Richa Industries Limited	20230918	1.6	1.6	1.6	1.6	100	1.6
532767.BSE	Gayatri Projects Limited	20230918	6.51	6.88	6.4	6.45	19745	6.45	down	down	correct
532768.BSE	Fiem Industries Limited	20230918	1846	1867.95	1832.05	1846.65	3510	1846.65	up	up	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20230918	22.4	22.4	22.4	22.4	25759	22.4
532774.BSE	Inspirisys Solutions Limited	20230918	65.06	68.25	64	66.64	1385	66.64	up	up	correct
532777.BSE	Info Edge (India) Limited	20230918	4465.05	4535	4440.6	4490.2	8626	4490.2	up	up	correct
532780.BSE	Parsvnath Developers Limited	20230918	9.15	9.15	8.8	8.9	29628	8.9	down	up	incorrect
532782.BSE	Sutlej Textiles and Industries Limited	20230918	54.56	55.69	53.36	53.55	21820	53.55	down	up	incorrect
532783.BSE	LT Foods Limited	20230918	166.65	171.7	164.95	166.05	42429	165.5468	down	down	correct
532784.BSE	Sobha Limited	20230918	679.95	684.6	666.95	671.1	18916	671.1	down	down	correct
532785.BSE	Ruchira Papers Limited	20230918	151.1	157.4	150.7	151.15	26845	146.115	up	down	incorrect
532790.BSE	Tanla Platforms Limited	20230918	1070.9	1074	1036	1042.7	17409	1042.7	down	down	correct
532794.BSE	Zee Media Corporation Limited	20230918	11.94	12.17	11.81	11.87	1023018	11.87	down	down	correct
532796.BSE	Lumax Auto Technologies Limited	20230918	376.25	383	360.9	363.3	16952	363.3	down	down	correct
532797.BSE	Autoline Industries Limited	20230918	93	97.29	91	97.29	31262	97.29	up	up	correct
532798.BSE	Network18 Media & Investments Limited	20230918	66.16	68	65.96	66.14	112050	66.14	down	down	correct
532799.BSE	Hubtown Limited	20230918	54.1	56.62	54.1	56.37	133908	56.37	up	up	correct
532801.BSE	Cambridge Technology Enterprises Limited	20230918	58	58.79	56	56.46	2593	56.46	down	down	correct
532805.BSE	Redington (India) Limited	20230918	159.8	161.3	157.75	159.75	40735	159.75	down	down	correct
532808.BSE	Pearl Global Industries Limited	20230918	976	1025	964.9	990.2	7886	990.2	up	up	correct
532809.BSE	Firstsource Solutions Limited	20230918	167.6	168.95	165.6	166.6	193034	166.6	down	down	correct
532811.BSE	Ahluwalia Contracts (India) Limited	20230918	731.95	731.95	709	709.05	1028	708.6434	down	down	correct
532812.BSE	Transwarranty Finance Limited	20230918	10.64	10.68	10.05	10.44	13913	10.44	down	down	correct
532817.BSE	Oriental Trimex Limited	20230918	7.39	7.39	7.16	7.22	5741	7.22	down	down	correct
532822.BSE	Vodafone Idea Limited	20230918	12.38	12.4	10.81	10.93	102145102	10.93	down	down	correct
532826.BSE	Raj Television Network Limited	20230918	50.55	50.8	49.5	50.09	11736	50.09	down	down	correct
532829.BSE	Lehar Footwears Limited	20230918	157	160	156.95	160	23656	159.7546	up	down	incorrect
532832.BSE	Indiabulls Real Estate Limited	20230918	79.04	79.04	76	76.8	434986	76.8	down	down	correct
532834.BSE	Camlin Fine Sciences Limited	20230918	168.3	177	168.2	169.45	81729	169.45	up	up	correct
532835.BSE	ICRA Limited	20230918	5720.15	5720.15	5660	5669.55	34	5669.55	down	down	correct
532839.BSE	Dish TV India Limited	20230918	19.74	20.05	19.3	19.4	1514741	19.4	down	down	correct
532841.BSE	Sahyadri Industries Limited	20230918	445	445	434.95	435.3	1531	435.3	down	up	incorrect
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20230918	624.95	624.95	602.15	607.3	4347	607.3	down	down	correct
532845.BSE	TGB Banquets and Hotels Limited	20230918	9.93	10.15	9.66	10.04	13224	10.04	up	up	correct
532847.BSE	Hilton Metal Forging Limited	20230918	167.8	169.9	165.05	165.7	6910	165.7	down	down	correct
532848.BSE	Delta Corp Limited	20230918	181.4	181.55	175.6	177.05	721426	177.05	down	down	correct
532851.BSE	Insecticides (India) Limited	20230918	494.2	496.15	477.6	478.55	1766	478.55	down	down	correct
532853.BSE	Asahi Songwon Colors Limited	20230918	254.95	289	251	268.9	12475	268.3891	up	up	correct
532855.BSE	Haryana Capfin Limited	20230918	85	88	85	86.95	2014	86.95	up	up	correct
532859.BSE	Hinduja Global Solutions Limited	20230918	1020.95	1023.25	1010	1012.45	3591	1012.45	down	down	correct
532864.BSE	Nelcast Limited	20230918	128.05	130.75	126.25	126.95	15279	126.95	down	down	correct
532867.BSE	V2 Retail Limited	20230918	167.8	167.8	160	167.8	23466	167.8
532868.BSE	DLF Limited	20230918	533	535	527.8	529.2	118623	529.2	down	down	correct
532869.BSE	Tarmat Limited	20230918	75.25	82.6	73.25	80.04	138297	80.04	up	up	correct
532870.BSE	Ankit Metal & Power Limited	20230918	4.85	5.04	4.85	5.04	120494	5.04	up	up	correct
532872.BSE	Sun Pharma Advanced Research Company Limited	20230918	236.25	241.65	233	234.65	21899	234.65	down	down	correct
532875.BSE	Allied Digital Services Limited	20230918	141.15	141.15	134.35	134.9	28645	134.9	down	down	correct
532878.BSE	Alpa Laboratories Limited	20230918	73.24	75.02	73	73.06	6391	73.06	down	down	correct
532879.BSE	Sir Shadi Lal Enterprises Limited	20230918	145	145	139	139	325	139	down	down	correct
532884.BSE	Refex Industries Limited	20230918	695	699	674.95	676.45	24984	676.45	down	down	correct
532885.BSE	Central Bank of India	20230918	46.99	55.99	45.21	51.7	13284450	51.7	up	up	correct
532889.BSE	K.P.R. Mill Limited	20230918	715.05	737.45	715.05	734.6	7950	734.6	up	up	correct
532891.BSE	Puravankara Limited	20230918	111.3	114.25	109	110.35	32241	110.35	down	down	correct
532892.BSE	Motilal Oswal Financial Services Limited	20230918	854.6	885.45	854.6	878.05	13043	878.05	up	up	correct
532893.BSE	VTM Limited	20230918	60.95	61.45	59.06	59.56	5978	59.56	down	down	correct
532894.BSE	Indowind Energy Limited	20230918	13.5	14.1	13.26	13.86	53379	13.86	up	down	incorrect
532896.BSE	Magnum Ventures Limited	20230918	39.22	40.89	38.68	39.65	14735	39.65	up	down	incorrect
532907.BSE	IL&FS Engineering and Construction Company Limited	20230918	16.6	17.06	15.66	16.9	22745	16.9	up	up	correct
532915.BSE	Religare Enterprises Limited	20230918	266.05	270	256.2	259.8	45072	259.8	down	down	correct
532916.BSE	Barak Valley Cements Limited	20230918	39.7	41.55	39.55	41.17	29628	41.17	up	up	correct
532918.BSE	Rathi Bars Limited	20230918	26.45	26.45	24.89	25.07	16757	25.07	down	down	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20230918	847	848	829	831	79911	831	down	down	correct
532922.BSE	Edelweiss Financial Services Limited	20230918	53.71	55.05	53.56	53.8	137070	53.8	up	up	correct
532925.BSE	Kaushalya Infrastructure Development Corporation Limited	20230918	5.15	5.77	5.15	5.77	42460	5.77	up	up	correct
532926.BSE	Jyothy Labs Limited	20230918	361.95	364.65	347.85	349.8	43440	349.8	down	down	correct
532927.BSE	eClerx Services Limited	20230918	1848.45	1870.85	1820.3	1850.65	5407	1850.65	up	up	correct
532928.BSE	Transformers and Rectifiers (India) Limited	20230918	169.55	176.3	169.55	170.95	175314	170.95	up	up	correct
532929.BSE	Brigade Enterprises Limited	20230918	631.95	632	605.1	609.05	4772	609.05	down	up	incorrect
532930.BSE	BGR Energy Systems Limited	20230918	67.5	71.31	67.5	70.5	73295	70.5	up	down	incorrect
532931.BSE	Burnpur Cement Limited	20230918	5.34	5.34	4.9	4.94	296215	4.94	down	down	correct
532932.BSE	Manaksia Limited	20230918	141.3	146.8	141.3	142.2	24640	142.2	up	up	correct
532933.BSE	Porwal Auto Components Limited	20230918	37.11	37.11	37.11	37.11	53072	37.11
532934.BSE	PPAP Automotive Limited	20230918	267.05	277.15	267.05	270	8759	270	up	down	incorrect
532935.BSE	Aries Agro Limited	20230918	173.1	182	173.1	176.5	1194	175.4768	up	up	correct
532937.BSE	Kuantum Papers Limited	20230918	186.05	188	183.05	184.5	25915	184.5	down	down	correct
532942.BSE	KNR Constructions Limited	20230918	276.1	278.2	274.05	275.05	14424	274.799	down	down	correct
532944.BSE	OnMobile Global Limited	20230918	111	113.85	111	112.25	36101	112.25	up	up	correct
532945.BSE	Shriram EPC Limited	20230918	13.36	13.36	13.03	13.08	352496	13.08	down	down	correct
532946.BSE	Bang Overseas Limited	20230918	47.62	52.92	47.5	51.2	61477	51.2	up	up	correct
532947.BSE	IRB Infrastructure Developers Limited	20230918	31.06	32.5	30.96	31.37	3073608	31.37	up	up	correct
532952.BSE	Nahar Capital and Financial Services Limited	20230918	327.7	331	320.2	322.3	538	322.3	down	down	correct
532953.BSE	V-Guard Industries Limited	20230918	311.5	314	305.9	308.55	18769	308.55	down	down	correct
532955.BSE	REC Limited	20230918	245.15	252.5	239.6	250.6	937348	250.6	up	up	correct
532957.BSE	Gokak Textiles Limited	20230918	41.6	41.8	40.91	40.91	1170	40.91	down	down	correct
532959.BSE	Gammon Infrastructure Projects Limited	20230918	0.7	0.7	0.65	0.68	272528	0.68	down	up	incorrect
532966.BSE	Titagarh Wagons Limited	20230918	789.75	789.75	761.55	768.85	31775	768.3591	down	up	incorrect
532967.BSE	Kiri Industries Limited	20230918	279.25	280.7	274.7	275.25	10366	275.25	down	down	correct
532974.BSE	Aditya Birla Money Limited	20230918	70.11	71.8	69.75	70.23	26587	70.23	up	up	correct
532975.BSE	Aishwarya Technologies and Telecom Limited	20230918	6.58	6.58	6.58	6.58	4450	6.58
532976.BSE	Jai Balaji Industries Limited	20230918	389.7	395.3	368	371.5	32084	371.5	down	up	incorrect
532980.BSE	Gokul Refoils & Solvent Limited	20230918	33.5	34.7	33.5	34.05	434774	34.05	up	up	correct
532983.BSE	RPG Life Sciences Limited	20230918	1260	1271.8	1255	1264.8	1491	1264.8	up	down	incorrect
532986.BSE	Niraj Cement Structurals Limited	20230918	40	40	38	38	5145	38	down	down	correct
532992.BSE	CHL Limited	20230918	25.5	25.99	24.85	25.79	1470	25.79	up	up	correct
532994.BSE	Archidply Industries Limited	20230918	70.4	70.4	67.55	68.17	914	68.17	down	up	incorrect
532998.BSE	Lotus Eye Hospital and Institute Limited	20230918	87.95	87.95	86.2	86.2	102	86.2	down	down	correct
533001.BSE	Somi Conveyor Beltings Limited	20230918	60	60.95	59.94	59.95	561	59.95	down	down	correct
533007.BSE	LGB Forge Limited	20230918	9.45	9.45	8.97	9.25	45259	9.25	down	down	correct
533014.BSE	Sicagen India Limited	20230918	42.71	43	41.76	42	12201	42	down	down	correct
533019.BSE	Simplex Papers Limited	20230918	1123.25	1154.95	1056.05	1115	35	1115	down	down	correct
533022.BSE	20 Microns Limited	20230918	122.5	126.9	122.5	126.85	4901	126.85	up	up	correct
533023.BSE	WABCO India Limited	20230918	15654.2	15654.2	15050.5	15202.6	380	15202.6	down	up	incorrect
533033.BSE	Isgec Heavy Engineering Limited	20230918	735.05	752.4	712.5	742.05	12674	742.05	up	up	correct
533047.BSE	Indian Metals and Ferro Alloys Limited	20230918	388.4	389.75	382.7	386.65	4004	386.65	down	down	correct
533080.BSE	Mold-Tek Packaging Limited	20230918	931.05	950	931.05	935.4	2256	935.4	up	up	correct
533090.BSE	Excel Realty N Infra Limited	20230918	0.4	0.4	0.4	0.4	299771	0.4
533095.BSE	Bengal & Assam Company Limited	20230918	5299.95	5300	5151	5239	265	5239	down	up	incorrect
533104.BSE	Globus Spirits Limited	20230918	922.05	936	900	908.55	20117	908.55	down	down	correct
533106.BSE	Oil India Limited	20230918	285.05	290.35	283.55	285.65	81143	285.65	up	up	correct
533108.BSE	Bhilwara Technical Textiles Limited	20230918	23.75	25.5	23.75	24.49	21591	24.49	up	up	correct
533121.BSE	Expleo Solutions Limited	20230918	1426.1	1442.8	1421.1	1429.55	4021	1429.55	up	up	correct
533122.BSE	RattanIndia Power Limited	20230918	6.86	7.3	6.8	7.19	51478160	7.19	up	up	correct
533137.BSE	DEN Networks Limited	20230918	48.01	50.7	47.25	49.06	1572479	49.06	up	up	correct
533138.BSE	Astec LifeSciences Limited	20230918	1379.85	1384.5	1363	1364.75	149	1364.75	down	up	incorrect
533146.BSE	D-Link (India) Limited	20230918	332.55	332.55	322.7	323.75	11654	323.75	down	down	correct
533149.BSE	Essar Securities Limited	20230918	9.81	10	9.81	10	12643	10	up	down	incorrect
533151.BSE	D. B. Corp Limited	20230918	235.65	252	234.9	250.25	71497	250.25	up	up	correct
533152.BSE	MBL Infrastructures Limited	20230918	28.49	28.49	28.49	28.49	36596	28.49
533155.BSE	Jubilant FoodWorks Limited	20230918	534.45	544.4	527.85	538.6	76098	538.6	up	up	correct
533156.BSE	Vascon Engineers Limited	20230918	56.53	59.05	56.53	57.77	99904	57.77	up	up	correct
533160.BSE	D B Realty Limited	20230918	162.05	174.35	162.05	171.9	342778	171.9	up	up	correct
533161.BSE	Emmbi Industries Limited	20230918	110.1	110.5	107.45	109.61	8829	109.61	down	up	incorrect
533162.BSE	Hathway Cable and Datacom Limited	20230918	18.38	18.82	17.65	18.05	1057819	18.05	down	down	correct
533163.BSE	ARSS Infrastructure Projects Limited	20230918	20.49	20.51	19.39	19.48	4006	19.48	down	down	correct
533164.BSE	Texmo Pipes and Products Limited	20230918	68.1	70.6	68.1	69.39	1895	69.39	up	up	correct
533166.BSE	Sundaram Multi Pap Limited	20230918	3.28	3.55	3.28	3.41	1484976	3.41	up	down	incorrect
533167.BSE	Coromandel Engineering Company Limited	20230918	36.61	38	36.61	36.9	7135	36.9	up	up	correct
533168.BSE	Rossell India Limited	20230918	507.1	518	500.65	504.35	5181	504.35	down	down	correct
533169.BSE	Man Infraconstruction Limited	20230918	148.5	149.3	143.7	144.9	107248	144.9	down	up	incorrect
533170.BSE	Tamboli Capital Limited	20230918	160.4	166.5	159.1	164.5	34770	164.5	up	up	correct
533177.BSE	IL&FS Transportation Networks Limited	20230918	2.86	3.05	2.85	2.92	3355	2.92	up	up	correct
533181.BSE	IntraSoft Technologies Limited	20230918	142.95	143	139.55	141.45	2565	141.45	down	down	correct
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20230918	35.35	37.6	35.35	35.92	181541	35.7224	up	up	correct
533193.BSE	Kirloskar Electric Company Limited	20230918	110.05	110.55	107	107.55	11544	107.55	down	down	correct
533202.BSE	NEL Holdings South Limited	20230918	2.81	2.81	2.63	2.76	93384	2.76	down	down	correct
533206.BSE	SJVN Limited	20230918	75.11	80.9	73.7	76.56	6393360	75.9794	up	up	correct
533208.BSE	Emami Paper Mills Limited	20230918	140.15	141.3	137.15	139.15	3662	139.15	down	down	correct
533210.BSE	Kriti Nutrients Limited	20230918	74.01	74.25	72.05	72.46	5686	72.46	down	down	correct
533212.BSE	GKB Ophthalmics Limited	20230918	105	109.6	100.05	103.75	3201	103.75	down	down	correct
533217.BSE	Hindustan Media Ventures Limited	20230918	69.52	69.52	69.52	69.52	12670	69.52
533218.BSE	Emami Realty Limited	20230918	84.95	85	79.6	80.25	7866	80.25	down	down	correct
533227.BSE	Asian Hotels (East) Limited	20230918	143.35	146.05	138.25	139.85	5516	139.85	down	down	correct
533229.BSE	Bajaj Consumer Care Limited	20230918	234.95	236.95	231.15	231.9	15533	231.9	down	down	correct
533248.BSE	Gujarat Pipavav Port Limited	20230918	131.35	132.75	128.05	128.9	62484	128.9	down	down	correct
533259.BSE	Sastasundar Ventures Limited	20230918	284.8	290.2	283	284.9	1682	284.9	up	up	correct
533260.BSE	Career Point Limited	20230918	201	204	201	201	474	200.0135
533261.BSE	Eros International Media Limited	20230918	18.8	19.18	18.66	18.92	41416	18.92	up	up	correct
533262.BSE	Ramky Infrastructure Limited	20230918	554.55	588	554.55	580.4	28829	580.4	up	up	correct
533263.BSE	Orient Green Power Company Limited	20230918	14.13	14.52	14.13	14.39	452702	14.39	up	up	correct
533267.BSE	Cantabil Retail India Limited	20230918	1124.85	1135.1	1117.1	1132.6	2109	1132.6	up	up	correct
533269.BSE	VA Tech Wabag Limited	20230918	466.05	479.85	466	473.75	53679	473.75	up	up	correct
533270.BSE	Bedmutha Industries Limited	20230918	73.02	76.6	72.75	75.05	17768	75.05	up	down	incorrect
533271.BSE	Ashoka Buildcon Limited	20230918	108.5	108.75	105	105.6	138985	105.6	down	down	correct
533272.BSE	Commercial Engineers & Body Builders Co Limited	20230918	343.25	348.55	334.55	334.55	334009	334.55	down	down	correct
533275.BSE	Gyscoal Alloys Limited	20230918	2.87	2.87	2.82	2.82	437025	2.82	down	down	correct
533278.BSE	Coal India Limited	20230918	279.3	282.5	274.5	281	532105	281	up	down	incorrect
533282.BSE	Gravita India Limited	20230918	804.35	860.4	796.55	822.85	81144	822.85	up	up	correct
533284.BSE	R.P.P. Infra Projects Limited	20230918	68.88	70	68	69.03	42571	69.03	up	down	incorrect
533285.BSE	RDB Realty & Infrastructure Limited	20230918	50.3	51.4	49	49.94	5651	49.94	down	down	correct
533286.BSE	MOIL Limited	20230918	230.45	233.5	225.55	226.9	35991	226.9	down	down	correct
533287.BSE	Zee Learn Limited	20230918	5.67	5.67	5.67	5.67	64247	5.67
533289.BSE	Kesar Terminals & Infrastructure Limited	20230918	58.6	60.3	56.52	57.17	20331	57.17	down	down	correct
533292.BSE	A2Z Infra Engineering Limited	20230918	10.06	10.44	9.76	10.1	45139	10.1	up	up	correct
533293.BSE	Kirloskar Oil Engines Limited	20230918	486.65	491.9	468.4	473.25	60047	473.25	down	down	correct
533295.BSE	Punjab & Sind Bank	20230918	44.54	53.61	43.36	49.85	5501414	49.85	up	up	correct
533296.BSE	Future Market Networks Limited	20230918	6.04	6.16	6.01	6.13	35088	6.13	up	up	correct
533298.BSE	Surana Solar Limited	20230918	24.55	24.55	24	24.22	11615	24.22	down	up	incorrect
533301.BSE	Shekhawati Poly-Yarn Limited	20230918	0.52	0.52	0.52	0.52	50	0.52
533302.BSE	Kalyani Investment Company Limited	20230918	2775.05	2817.2	2759.25	2767.55	1547	2767.55	down	down	correct
533303.BSE	BF Investment Limited	20230918	514	515	499.05	503.35	3301	503.35	down	down	correct
533306.BSE	Summit Securities Limited	20230918	958.2	994.25	958.2	968.9	233	968.9	up	up	correct
533315.BSE	Innovassynth Investments Limited	20230918	29.5	30	29.5	30	3256	30	up	up	correct
533317.BSE	Omkar Speciality Chemicals Limited	20230918	7.61	7.99	7.56	7.8	1525	7.8	up	up	correct
533320.BSE	Jubilant Industries Limited	20230918	699.9	710	688.7	694.8	3014	694.8	down	down	correct
533329.BSE	Indian Terrain Fashions Limited	20230918	61	61.75	59.7	59.74	3687	59.74	down	up	incorrect
533333.BSE	Fineotex Chemical Limited	20230918	326.4	328.55	315.25	316.2	21089	316.2	down	down	correct
533339.BSE	Zen Technologies Limited	20230918	775	789	750	756.9	17014	756.9	down	down	correct
533344.BSE	PTC India Financial Services Limited	20230918	28.05	28.23	27.5	27.87	130523	27.87	down	down	correct
533398.BSE	Muthoot Finance Limited	20230918	1324.6	1338	1315	1330.5	22706	1330.5	up	up	correct
533400.BSE	Future Consumer Limited	20230918	0.88	0.88	0.88	0.88	353287	0.88
533407.BSE	CIL Nova Petrochemicals Limited	20230918	22.74	22.78	22	22.5	11456	22.5	down	down	correct
533427.BSE	VMS Industries Limited	20230918	28.9	29.95	27.56	28.15	102451	28.15	down	down	correct
533451.BSE	Karma Energy Limited	20230918	44.26	46.93	44.02	45.62	898	45.62	up	up	correct
533470.BSE	Rushil Décor Limited	20230918	299.8	300.7	293	294.55	6569	294.55	down	down	correct
533477.BSE	Enkei Wheels (India) Limited	20230918	597.1	622	597.1	603.05	1701	603.05	up	up	correct
533482.BSE	Kridhan Infra Limited	20230918	2.8	2.8	2.8	2.8	29176	2.8
533506.BSE	Inventure Growth & Securities Limited	20230918	2.38	2.45	2.36	2.39	3347649	2.39	up	up	correct
533543.BSE	Brooks Laboratories Limited	20230918	101.92	101.92	101.92	101.92	6641	101.92
533552.BSE	Rupa & Company Limited	20230918	274.95	275	269.2	269.75	13630	269.75	down	down	correct
533553.BSE	TD Power Systems Limited	20230918	247.05	256.5	239.95	245.8	19171	245.8	down	down	correct
533581.BSE	PG Electroplast Limited	20230918	1847.95	1847.95	1806.25	1816.4	2120	1816.4	down	down	correct
533602.BSE	Lesha Industries Limited	20230918	3.92	4.1	3.92	4.1	263038	4.1	up	up	correct
533605.BSE	Setubandhan Infrastructure Limited	20230918	0.71	0.71	0.71	0.71	45250	0.71
533608.BSE	RDB Rasayans Limited	20230918	118.6	118.6	114	114.95	9973	114.95	down	up	incorrect
533629.BSE	Tijaria Polypipes Limited	20230918	5.53	5.53	5.41	5.41	1326	5.41	down	down	correct
533632.BSE	Onelife Capital Advisors Limited	20230918	13.09	13.25	13	13.23	1618	13.23	up	up	correct
533638.BSE	Flexituff Ventures International Limited	20230918	38.3	40.2	38.2	40.2	215	40.2	up	up	correct
533644.BSE	Ujaas Energy Limited	20230918	2.49	2.5	2.44	2.5	68579	2.5	up	up	correct
533655.BSE	Triveni Turbine Limited	20230918	441.05	448.95	430.1	432.2	254236	432.2	down	down	correct
533676.BSE	Indo Thai Securities Ltd	20230918	235	236.25	225	225	842	225	down	down	correct
533758.BSE	APL Apollo Tubes Limited	20230918	1615.05	1638.55	1605	1609.9	8248	1609.9	down	down	correct
533761.BSE	GPT Infraprojects Limited	20230918	92.9	92.9	92.5	92.75	6683	92.75	down	down	correct
533896.BSE	Fervent Synergies Limited	20230918	18.06	21.13	17.64	19.87	9360	19.87	up	up	correct
533982.BSE	Tera Software Limited	20230918	43.17	43.17	41.17	42	514	42	down	up	incorrect
534060.BSE	PMC Fincorp Limited	20230918	1.81	1.82	1.78	1.81	662939	1.81
534063.BSE	Futuristic Solutions Limited	20230918	62	62	56.6	61.1	115	61.1	down	up	incorrect
534064.BSE	Alliance Integrated Metaliks Limited	20230918	34.56	35.25	34.56	35	8950	35	up	up	correct
534076.BSE	RHI Magnesita India Limited	20230918	778.95	778.95	752	759.75	20220	759.75	down	down	correct
534091.BSE	Multi Commodity Exchange of India Limited	20230918	1755.05	1782.8	1739.85	1745.15	111065	1745.15	down	down	correct
534139.BSE	Schneider Electric Infrastructure Limited	20230918	357.45	357.45	343.35	346.45	32225	346.45	down	down	correct
534190.BSE	Olympic Cards Limited	20230918	2.86	2.86	2.86	2.86	4988	2.86
534309.BSE	NBCC (India) Limited	20230918	60.35	60.55	58.5	58.7	645526	58.7	down	down	correct
534312.BSE	MT Educare Limited	20230918	5.25	5.47	5.16	5.24	18865	5.24	down	down	correct
534328.BSE	Hexa Tradex Limited	20230918	149.75	149.75	146.7	146.7	96	146.7	down	down	correct
534338.BSE	Max Heights Infrastructure Limited	20230918	39.9	41.95	39.9	41.9	63	41.9	up	up	correct
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20230918	114.1	115.75	112.4	112.8	16362	112.8	down	down	correct
534392.BSE	Vardhman Special Steels Limited	20230918	212.4	212.85	203.9	205.3	3216	205.3	down	down	correct
534425.BSE	Speciality Restaurants Limited	20230918	201.15	207.95	201.15	204.15	3881	204.15	up	up	correct
534532.BSE	Lypsa Gems & Jewellery Limited	20230918	5.49	5.74	5.49	5.5	4048	5.5	up	up	correct
534535.BSE	Bio Green Papers Limited	20230918	1.81	1.81	1.81	1.81	0	1.81
534597.BSE	RattanIndia Enterprises Limited	20230918	59.5	60.09	58.32	58.57	202452	58.57	down	down	correct
534598.BSE	S. E. Power Limited	20230918	17.59	17.59	17.59	17.59	712	17.59
534600.BSE	JTL Infra Limited	20230918	221	225.75	218.4	220.4	74619	220.4	down	down	correct
534612.BSE	Advance Metering Technology Limited	20230918	30.12	30.16	30.12	30.16	1788	30.16	up	down	incorrect
534615.BSE	North Eastern Carrying Corporation Limited	20230918	23.54	23.54	21.75	21.84	20541	21.84	down	down	correct
534618.BSE	Sangam Renewables Limited	20230918	1277	1298.95	1260.1	1266.35	15420	1266.35	down	down	correct
534623.BSE	Jupiter Infomedia Limited	20230918	21.5	21.98	20.8	21.28	17239	21.28	down	down	correct
534674.BSE	Ducon Infratechnolgies Limited	20230918	6.9	6.9	6.88	6.88	51368	6.88	down	down	correct
534680.BSE	SRG Housing Finance Limited	20230918	267.5	269.8	255.1	257.2	1619	257.2	down	down	correct
534707.BSE	Aditri Gems & Jewels Industries Limited	20230918	0.96	0.96	0.96	0.96	0	0.96
534731.BSE	Bronze Infra-Tech Limited	20230918	0.97	1.01	0.93	1	83675	1	up	up	correct
534732.BSE	Intellivate Capital Advisors Limited	20230918	33.12	33.12	33.12	33.12	40714	33.0711
534733.BSE	Supremex Shine Steels Limited	20230918	9.44	9.8	9.42	9.45	65793	9.45	up	up	correct
534742.BSE	Zuari Agro Chemicals Limited	20230918	168.6	168.6	160.5	160.65	3758	160.65	down	down	correct
534748.BSE	Steel Exchange India Limited	20230918	10.32	11.02	10.32	10.5	605527	10.5	up	up	correct
534755.BSE	Trio Mercantile & Trading Limited	20230918	0.71	0.71	0.7	0.7	130685	0.7	down	down	correct
534758.BSE	Cigniti Technologies Limited	20230918	796	822	796	807.1	9723	807.1	up	up	correct
534796.BSE	CDG Petchem Limited	20230918	25.52	25.52	25.52	25.52	3607	25.52
534809.BSE	PC Jeweller Limited	20230918	26.96	28.22	26.77	27.32	621944	27.32	up	down	incorrect
534816.BSE	Indus Towers Limited	20230918	192.6	195	183.85	185.1	659385	185.1	down	down	correct
534976.BSE	V-Mart Retail Limited	20230918	2120	2131.8	2095.95	2100	3501	2100	down	down	correct
535204.BSE	Mukta Agriculture Limited	20230918	3.2	3.3	3.2	3.3	11021	3.3	up	up	correct
535205.BSE	Mystic Electronics Limited	20230918	2.94	2.94	2.94	2.94	2322	2.94
535279.BSE	Bothra Metals and Alloys Limited	20230918	8.5	8.5	8.5	8.5	0	8.5
535322.BSE	Repco Home Finance Limited	20230918	394	394.7	386.85	388.95	7741	388.95	down	down	correct
535601.BSE	Sreeleathers Limited	20230918	241.05	243.5	239.65	239.8	1983	239.8	down	up	incorrect
535602.BSE	Sharda Motor Industries Limited	20230918	988.95	1025	975	1003.75	6465	1003.75	up	up	correct
535620.BSE	Binny Mills Limited	20230918	119.25	119.25	108.3	119.25	1221	119.25
535621.BSE	S V Global Mill Limited	20230918	70.86	71.84	67.36	71.84	2316	71.84	up	up	correct
535648.BSE	Just Dial Limited	20230918	717.65	719	704	707.2	12095	707.2	down	down	correct
535657.BSE	ObjectOne Information Systems Limited	20230918	17.5	17.5	15.65	15.81	12457	15.81	down	down	correct
535667.BSE	India Finsec Limited	20230918	32.1	32.1	32.1	32.1	31	32.1
535693.BSE	Brahmaputra Infrastructure Limited	20230918	45.45	45.5	44	45.5	19146	45.5	up	up	correct
535754.BSE	Orient Cement Limited	20230918	180	182.95	177.3	177.9	36203	177.9	down	down	correct
535789.BSE	Indiabulls Housing Finance Limited	20230918	192.95	202.9	189.8	199	1159510	199	up	up	correct
536507.BSE	Future Lifestyle Fashions Limited	20230918	4.26	4.26	4.26	4.26	20730	4.26
536565.BSE	Trimurthi Limited	20230918	9.59	9.59	9.59	9.59	53	9.59
536672.BSE	VCU Data Management Limited	20230918	5.98	6.05	5.95	5.98	26361	5.98
536738.BSE	Stellar Capital Services Limited	20230918	4.25	4.25	4.25	4.25	0	4.25
536751.BSE	Five X Tradecom Limited	20230918	0.5	0.5	0.5	0.5	0	0.5
536773.BSE	Jindal Poly Investment and Finance Company Limited	20230918	485	494.7	461.8	470.35	2666	470.35	down	down	correct
536868.BSE	Integra Telecommunication & Software Limited	20230918	10.98	10.98	10.7	10.76	12814	10.76	down	down	correct
536965.BSE	B. P. Capital Limited	20230918	5.71	5.71	5.71	5.71	0	5.71
537069.BSE	Arnold Holdings Ltd	20230918	19.85	19.85	18.16	18.65	58820	18.65	down	down	correct
537092.BSE	Modex International Securities Limited	20230918	3.33	3.33	3.33	3.33	0	3.33
537291.BSE	Nath Bio-Genes (India) Limited	20230918	225.85	225.95	216.1	217.2	1920	217.2	down	down	correct
537536.BSE	Denis Chem Lab Limited	20230918	115.9	115.9	110	110.4	16673	108.2861	down	up	incorrect
537582.BSE	Unishire Urban Infra Limited	20230918	1.77	1.77	1.77	1.77	10000	1.77
537669.BSE	Laxmipati Engineering Works Limited	20230918	57	57	57	57	0	57
537750.BSE	Kiran Vyapar Limited	20230918	150.25	151	146.55	147.55	3756	147.55	down	down	correct
537785.BSE	Race Eco Chain Limited	20230918	259.8	271.15	259.8	266.2	2022	266.2	up	up	correct
537820.BSE	Viji Finance Limited	20230918	1.93	2.05	1.91	1.97	9695	1.97	up	up	correct
538081.BSE	Haria Apparels Limited	20230918	5.2	5.35	5.02	5.22	49745	5.22	up	up	correct
538092.BSE	Joonktollee Tea & Industries Limited	20230918	78	78.9	78	78.9	87	78.9	up	up	correct
538119.BSE	R & B Denims Limited	20230918	33.01	34	31.91	33.8	25151	33.8	up	up	correct
538180.BSE	Gold Line International Finvest Limited	20230918	0.63	0.63	0.62	0.63	1045834	0.63
538212.BSE	Sharp Investments Limited	20230918	0.79	0.79	0.79	0.79	154404	0.79
538268.BSE	Wonderla Holidays Limited	20230918	640.2	645.55	615.65	620.8	7708	620.8	down	down	correct
538402.BSE	SPS Finquest Limited	20230918	72.05	74	72.05	73	230	73	up	up	correct
538432.BSE	Divinus Fabrics Limited	20230918	6.2	6.2	6.2	6.2	0	6.2
538433.BSE	Classic Global Finance and Capital Limited	20230918	0.53	0.53	0.53	0.53	0	0.53
538446.BSE	Moneyboxx Finance Limited	20230918	163.4	163.4	159.95	160.15	2491	160.15	down	down	correct
538452.BSE	Quasar India Limited	20230918	22.95	22.95	22.95	22.95	8662	22.95
538464.BSE	Thirani Projects Ltd.	20230918	2.45	2.69	2.45	2.68	18357	2.68	up	down	incorrect
538476.BSE	Capital Trade Links Limited	20230918	31.9	31.9	30.45	30.78	7938	30.78	down	down	correct
538537.BSE	Omansh Enterprises Limited	20230918	0.7	0.7	0.67	0.67	112070	0.67	down	down	correct
538539.BSE	J. Taparia Projects Limited	20230918	41.35	41.35	41.35	41.35	53546	41.35
538540.BSE	Ramchandra Leasing and Finance Limited	20230918	0.89	0.95	0.89	0.95	74724	0.95	up	up	correct
538564.BSE	James Warren Tea Limited	20230918	249.05	255.85	248.95	250.25	270	250.25	up	up	correct
538567.BSE	Gulf Oil Lubricants India Limited	20230918	558.95	562.2	549	558.95	10400	558.95
538597.BSE	TTI Enterprise Limited	20230918	16.5	16.5	15.1	15.23	22575	15.23	down	down	correct
538598.BSE	Vishal Fabrics Limited	20230918	19.4	19.4	18.47	18.83	18343	18.83	down	down	correct
538607.BSE	Toyam Industries Limited	20230918	7.46	7.46	7.46	7.46	511954	7.46
538611.BSE	Real Touch Finance Limited	20230918	34.33	34.33	34.33	34.33	700	34.33
538635.BSE	Snowman Logistics Limited	20230918	53.79	53.79	51.05	51.23	577341	51.23	down	down	correct
538647.BSE	Purshottam Investofin Limited	20230918	14.33	14.33	14.33	14.33	0	14.33
538653.BSE	Ejecta Marketing Limited	20230918	0.8	0.8	0.8	0.8	0	0.8
538666.BSE	Sharda Cropchem Limited	20230918	439.5	441.25	436.15	438.6	10990	438.6	down	down	correct
538707.BSE	Rajasthan Cylinders and Containers Limited	20230918	37.62	37.63	36	37.6	1450	37.6	down	down	correct
538708.BSE	Econo Trade (India) Limited	20230918	8.3	8.98	8.3	8.75	2112	8.75	up	up	correct
538713.BSE	Atishay Limited	20230918	37	42	36.5	38.14	40888	38.14	up	up	correct
538714.BSE	Suchitra Finance & Trading Company Limited	20230918	69.5	69.5	69.49	69.49	111	69.49	down	down	correct
538715.BSE	Dhabriya Polywood Limited	20230918	318.5	318.5	318.5	318.5	26082	318.0031
538716.BSE	Aryaman Capital Markets Limited	20230918	60	60	60	60	0	60
538730.BSE	PDS Multinational Fashions Limited	20230918	445.05	458.95	438.05	440.3	8847	440.3	down	up	incorrect
538732.BSE	Vibrant Global Capital Limited	20230918	74.98	74.98	68.7	69.05	3114	69.05	down	down	correct
538734.BSE	Ceinsys Tech Limited	20230918	191.7	201.25	191.7	200.55	184478	200.55	up	up	correct
538770.BSE	Crane Infrastructure Limited	20230918	27.41	27.41	27.41	27.41	600	27.41
538772.BSE	Niyogin Fintech Limited	20230918	72.45	75.69	71.95	74.27	702889	74.27	up	up	correct
538778.BSE	Akashdeep Metal Industries Limited	20230918	17.4	18.12	17.4	17.69	16144	17.69	up	up	correct
538787.BSE	Goenka Business & Finance Limited	20230918	6.15	6.15	5.65	5.65	8455	5.65	down	down	correct
538795.BSE	Shree Ajit Pulp and Paper Limited	20230918	283.1	296.85	283.1	287.2	1296	287.2	up	up	correct
538812.BSE	Aanchal Ispat Limited	20230918	11.48	11.48	11	11.14	98801	11.14	down	down	correct
538817.BSE	Captain Pipes Limited	20230918	25.5	25.5	24.3	24.33	358340	24.33	down	down	correct
538833.BSE	Anubhav Infrastructure Limited	20230918	10.71	11.24	10.18	11.24	3219	11.24	up	up	correct
538835.BSE	Intellect Design Arena Limited	20230918	708.05	729.65	705.65	722.75	34470	722.75	up	up	correct
538836.BSE	Monte Carlo Fashions Limited	20230918	771.35	777.55	766.9	771.3	1387	771.3	down	down	correct
538837.BSE	Jeevan Scientific Technology Limited	20230918	60.9	62	59	60.4	10671	60.4	down	down	correct
538890.BSE	M.K. Exim (India) Limited	20230918	114.05	118.8	111.1	114.1	43927	114.1	up	up	correct
538891.BSE	Magellanic Cloud Limited	20230918	453	467	446.05	449.75	501475	449.6009	down	up	incorrect
538902.BSE	Dhunseri Tea & Industries Limited	20230918	220	229.65	220	224.75	1117	224.75	up	up	correct
538922.BSE	Cosyn Limited	20230918	30	34.89	29.5	34.89	138652	34.89	up	down	incorrect
538943.BSE	Sonal Mercantile Limited	20230918	93.36	97	91.08	92.62	1772	92.62	down	down	correct
538952.BSE	Abhinav Leasing and Finance Limited	20230918	2.04	2.07	1.98	2.07	56679	2.07	up	up	correct
538961.BSE	Genus Paper & Boards Limited	20230918	20.19	20.19	19.11	19.55	76200	19.55	down	down	correct
538962.BSE	Minda Corporation Limited	20230918	341.95	345.7	336.95	340.1	8696	340.1	down	down	correct
538964.BSE	Mercury Laboratories Limited	20230918	818	818	765.05	789.85	92	786.3507	down	down	correct
538979.BSE	Greenlam Industries Limited	20230918	461.6	461.95	454.45	457.45	4870	457.45	down	down	correct
538987.BSE	Talbros Engineering Limited	20230918	710.15	727.4	690	697.4	1231	695.3502	down	down	correct
539006.BSE	PTC Industries Limited	20230918	5914.75	5914.75	5700	5788.5	715	5788.5	down	down	correct
539009.BSE	GBL Industries Limited	20230918	2.84	2.84	2.84	2.84	0	2.84
539015.BSE	Ortel Communications Limited	20230918	0.94	0.94	0.94	0.94	1000	0.94
539016.BSE	Neil Industries Limited	20230918	11.31	11.31	11.31	11.31	247	11.31
539017.BSE	Star Housing Finance Limited	20230918	59	61	59	59.74	136990	59.74	up	up	correct
539032.BSE	Fraser and Company Limited	20230918	6.95	6.95	6.55	6.68	19305	6.68	down	down	correct
539041.BSE	SVP Housing Limited	20230918	67.05	68.49	66.12	66.12	77500	66.12	down	down	correct
539042.BSE	AGI Infra Limited	20230918	611.95	611.95	587	595.15	612	595.15	down	down	correct
539043.BSE	BKM Industries Limited	20230918	0.7	0.75	0.7	0.7	133654	0.7
539045.BSE	Manaksia Aluminium Company Limited	20230918	27.65	29.1	26.75	27.97	18555	27.97	up	up	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20230918	22.14	23.35	21.6	22	27889	22	down	down	correct
539113.BSE	Paul Merchants Limited	20230918	1950	1950	1901.1	1930	300	1930	down	down	correct
539117.BSE	Sujala Trading & Holdings Limited	20230918	18.85	19.5	18.85	19.38	3904	19.38	up	up	correct
539118.BSE	VRL Logistics Limited	20230918	719.05	740	719.05	726.6	8904	726.6	up	up	correct
539126.BSE	MEP Infrastructure Developers Limited	20230918	12.05	12.74	11.9	11.98	150565	11.98	down	down	correct
539132.BSE	Vegetable Products Limited	20230918	43.02	44.45	42	42.31	9690	42.31	down	down	correct
539141.BSE	UFO Moviez India Limited	20230918	106	106.85	100.5	105.6	6497	105.6	down	down	correct
539148.BSE	Shivalik Rasayan Limited	20230918	724.65	724.65	715.1	716.55	438	716.0364	down	down	correct
539150.BSE	PNC Infratech Limited	20230918	371.7	387.2	365.6	369.55	62930	369.0485	down	down	correct
539151.BSE	Arfin India Limited	20230918	38.73	40.9	38.73	39.47	16543	39.47	up	up	correct
539174.BSE	Helpage Finlease Limited	20230918	11.8	11.8	11.8	11.8	1000	11.8
539176.BSE	Hawa Engineers Limited	20230918	111.1	111.1	106.15	110.4	1508	110.4	down	down	correct
539195.BSE	POCL Enterprises Limited	20230918	194	194	188.5	189.8	4918	189.8	down	down	correct
539196.BSE	Amba Enterprises Limited	20230918	82.5	84.95	80	81.66	31751	81.66	down	down	correct
539197.BSE	Devhari Exports (India) Limited	20230918	0.51	0.51	0.51	0.51	0	0.51
539216.BSE	Garment Mantra Lifestyle Limited	20230918	4.95	4.95	4.7	4.78	47780	4.78	down	down	correct
539217.BSE	Srestha Finvest Limited	20230918	1.29	1.29	1.21	1.24	43038	1.24	down	down	correct
539219.BSE	Mauria Udyog Limited	20230918	11.64	11.64	11.64	11.64	51808	11.64
539221.BSE	Sportking India Limited	20230918	790.05	816	789	803.2	3420	803.2	up	up	correct
539222.BSE	VMV Holidays Limited	20230918	203	203	201.25	201.8	32550	201.8	down	down	correct
539223.BSE	Ambition Mica Limited	20230918	4.2	4.21	3.81	4.01	12348	4.01	down	down	correct
539227.BSE	Loyal Equipments Limited	20230918	135.1	146.65	135.1	140	9126	140	up	down	incorrect
539228.BSE	Gala Global Products Limited	20230918	5.26	5.26	5.26	5.26	79087	5.26
539229.BSE	Majestic Research Services and Solutions Limited	20230918	4.38	4.38	4.38	4.38	0	4.38
539251.BSE	Balkrishna Paper Mills Limited	20230918	29.35	30.05	29.16	29.99	25399	29.99	up	up	correct
539252.BSE	Shyam Century Ferrous Limited	20230918	20.06	20.64	20.03	20.06	23146	20.06
539267.BSE	Dr Habeebullah Life Sciences Limited	20230918	16.7	17.45	16.11	16.41	1476	16.41	down	down	correct
539275.BSE	Mangalam Seeds Limited	20230918	220	220	212	215.2	29268	215.2	down	down	correct
539276.BSE	Kaya Limited	20230918	352.25	354.55	345.45	345.85	1852	345.85	down	up	incorrect
539278.BSE	Symbiox Investment & Trading Co Ltd	20230918	2.93	2.98	2.87	2.9	133788	2.9	down	down	correct
539289.BSE	Majesco Limited	20230918	129.65	130.3	126.1	126.75	4591	126.75	down	down	correct
539290.BSE	Oswal Greentech Limited	20230918	25	25.27	24.2	24.54	55574	24.54	down	down	correct
539300.BSE	A.K. Spintex Limited	20230918	123.25	126.9	120.5	122.5	8184	122.5	down	down	correct
539301.BSE	Arvind SmartSpaces Limited	20230918	294.1	350.4	294.1	343.05	3864	343.05	up	up	correct
539302.BSE	Power Mech Projects Limited	20230918	4350	4350	4210.55	4238.2	434	4236.2005	down	down	correct
539309.BSE	Rama Steel Tubes Limited	20230918	36.67	37.49	36.67	37.01	52133	37.01	up	up	correct
539331.BSE	Veto Switchgears and Cables Limited	20230918	125.55	127.1	124	124.85	31941	123.9109	down	down	correct
539332.BSE	Navkar Corporation Limited	20230918	60.12	60.85	59.5	60.06	70490	60.06	down	down	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20230918	3.89	3.9	3.89	3.9	9177	3.9	up	up	correct
539353.BSE	Sal Automotive Limited	20230918	405.15	405.55	405.15	405.55	1818	405.55	up	up	correct
539354.BSE	Polyspin Exports Limited	20230918	52.38	52.38	48.33	49.97	991	49.97	down	down	correct
539363.BSE	Sri Krishna Constructions (India) Limited	20230918	5.2	5.2	5.2	5.2	0	5.2
539391.BSE	Acme Resources Limited	20230918	25.51	25.51	25.51	25.51	456	25.51
539399.BSE	Bella Casa Fashion & Retail Limited	20230918	159.15	159.15	153.6	155.05	336	155.05	down	down	correct
539400.BSE	Mallcom (India) Limited	20230918	1149.95	1150	1077.9	1086.9	2934	1086.9	down	up	incorrect
539407.BSE	Generic Engineering Construction and Projects Limited	20230918	46.95	46.95	45.5	46.85	694	46.7981	down	down	correct
539408.BSE	Kuber Udyog Limited	20230918	5.02	5.02	5.02	5.02	1	5.02
539428.BSE	Tejnaksh Healthcare Limited	20230918	34.15	34.15	33.21	33.58	21509	33.58	down	down	correct
539447.BSE	Beardsell Limited	20230918	35.99	35.99	33.75	34.05	12254	34.05	down	up	incorrect
539448.BSE	InterGlobe Aviation Limited	20230918	2400.05	2414.7	2391	2399.75	10867	2399.75	down	down	correct
539450.BSE	S H Kelkar and Company Limited	20230918	157.25	159.65	155	155.3	13834	155.3	down	down	correct
539455.BSE	Aryavan Enterprise Limited	20230918	29.13	29.13	29.13	29.13	8665	29.13
539470.BSE	Shree Ganesh Bio-Tech (India) Limited	20230918	0.93	0.94	0.9	0.91	6621188	0.91	down	down	correct
539479.BSE	GTV Engineering Limited	20230918	343.9	352	335.05	343.5	1087	343.5	down	down	correct
539518.BSE	Uday Jewellery Industries Limited	20230918	133	133	129.25	130.4	30784	130.4	down	down	correct
539525.BSE	Navketan Merchants Limited	20230918	1.04	1.04	1.04	1.04	0	1.04
539527.BSE	Creative Castings Limited	20230918	1060	1060	1008.5	1008.5	428	1008.5	down	down	correct
539542.BSE	Lux Industries Limited	20230918	1537.9	1537.9	1505.1	1511.7	9550	1506.728	down	down	correct
539551.BSE	Narayana Hrudayalaya Limited	20230918	1134.75	1134.75	1090.3	1097.75	16262	1097.75	down	down	correct
539562.BSE	Kayel Securities Ltd	20230918	32	32	31.3	31.82	29845	31.82	down	down	correct
539593.BSE	Shivansh Finserve Limited	20230918	5.03	5.03	4.71	4.92	293	4.92	down	down	correct
539594.BSE	Mishtann Foods Limited	20230918	14.1	14.3	13.88	13.95	8940410	13.949	down	down	correct
539636.BSE	Precision Camshafts Limited	20230918	273.2	278	270.7	271.6	12827	271.6	down	up	incorrect
539658.BSE	TeamLease Services Limited	20230918	2685.4	2685.4	2585.7	2613.2	669	2613.2	down	up	incorrect
539659.BSE	Vidli Restaurants Limited	20230918	71.4	72.95	70	70.01	1095	70.01	down	up	incorrect
539660.BSE	Best Agrolife Limited	20230918	1164	1169.9	1135	1143.35	37241	1140.2835	down	up	incorrect
539661.BSE	Ace Men Engg Works Limited	20230918	58	58	56.15	58	2138	58
539678.BSE	Quick Heal Technologies Limited	20230918	225.3	234.5	220.7	221.75	28806	221.75	down	up	incorrect
539679.BSE	Kapil Raj Finance Limited	20230918	16.1	16.1	16.06	16.06	15859	16.06	down	down	correct
539686.BSE	K.P. Energy Limited	20230918	517	543.9	512.65	521.4	92849	521.4	up	up	correct
539730.BSE	Fredun Pharmaceuticals Limited	20230918	914	932	890	910.8	2738	850.4187	down	down	correct
539742.BSE	Simbhaoli Sugars Limited	20230918	31.39	31.39	28.45	28.63	13379	28.63	down	down	correct
539770.BSE	Darjeeling Ropeway Company Limited	20230918	3.1	3.2	3.1	3.2	643	3.2	up	up	correct
539785.BSE	Pudumjee Paper Products Limited	20230918	53.99	54.45	51.84	52.02	33179	52.02	down	up	incorrect
539787.BSE	HealthCare Global Enterprises Limited	20230918	369.4	369.4	356.15	359.85	6736	359.85	down	down	correct
539798.BSE	Umiya Tubes Limited	20230918	6.29	6.29	6.25	6.28	1032	6.28	down	down	correct
539799.BSE	Bharat Wire Ropes Limited	20230918	264.65	264.65	255.25	257.65	37212	257.65	down	down	correct
539800.BSE	Chd Chemicals Limited	20230918	4.62	5	4.62	4.81	2306	4.81	up	up	correct
539807.BSE	Infibeam Avenues Limited	20230918	17.71	18.25	17.38	17.61	8152413	17.61	down	down	correct
539814.BSE	Le Lavoir Limited	20230918	99.79	99.89	99.79	99.89	48621	99.89	up	up	correct
539835.BSE	Superior Finlease Limited	20230918	1.4	1.4	1.36	1.36	33777	1.36	down	down	correct
539837.BSE	Raghav Productivity Enhancers Limited	20230918	507.9	510.5	492.2	498.15	14980	498.15	down	down	correct
539841.BSE	Lancer Container Lines Limited	20230918	90.6	92.6667	89.3833	91.85	3287430	91.85	up	up	correct
539871.BSE	Thyrocare Technologies Limited	20230918	570	606.65	560.2	585.6	14412	585.6	up	up	correct
539874.BSE	Ujjivan Financial Services Limited	20230918	499.2	514.45	499.2	508.1	17187	508.1	up	up	correct
539883.BSE	Pilani Investment and Industries Corporation Limited	20230918	2220.15	2229.55	2180.1	2203.55	3619	2203.55	down	down	correct
539884.BSE	Darshan Orna Limited	20230918	3.2	3.2	3	3.05	88995	3.05	down	down	correct
539894.BSE	Madhav Infra Projects Ltd	20230918	6.22	6.22	6.22	6.22	280933	6.22
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20230918	8.89	8.94	8.41	8.54	455317	8.54	down	down	correct
539956.BSE	TAAL Enterprises Limited	20230918	2097.95	2199	2050.05	2185.8	4825	2185.8	up	up	correct
539963.BSE	Zeal Aqua Limited	20230918	8.68	8.68	8.11	8.23	213230	8.23	down	up	incorrect
539978.BSE	Quess Corp Limited	20230918	452.2	456.45	440	441.8	55820	441.8	down	down	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20230918	2350	2350	2276.6	2279.1	65	2279.1	down	down	correct
539986.BSE	Commercial Syn Bags Limited	20230918	58.55	59.87	57.1	57.58	15419	57.58	down	up	incorrect
540047.BSE	Dilip Buildcon Limited	20230918	310.25	315.95	309.1	309.8	21595	309.8	down	down	correct
540048.BSE	S.P. Apparels Limited	20230918	537.05	566.75	521.3	524.85	2118	524.85	down	up	incorrect
540064.BSE	Future Retail Limited	20230918	3.63	3.81	3.63	3.74	964715	3.74	up	down	incorrect
540073.BSE	BLS International Services Limited	20230918	275.2	277.25	271.2	272.7	36470	272.7	down	down	correct
540078.BSE	Mitsu Chem Plast Limited	20230918	179.95	182.95	178.25	179.95	6558	179.95
540083.BSE	TV Vision Limited	20230918	3.35	3.36	3.1	3.36	11506	3.36	up	down	incorrect
540108.BSE	Tiaan Consumer Limited	20230918	3.62	3.99	3.35	3.8	11693	3.8	up	up	correct
540124.BSE	G N A Axles Limited	20230918	495.55	496	479	479.95	12436	479.95	down	down	correct
540143.BSE	Sagarsoft (India) Limited	20230918	138.75	143.35	136.3	141.15	304	141.15	up	up	correct
540145.BSE	Valiant Organics Limited	20230918	505.8	509.75	498.25	506.55	11618	506.55	up	up	correct
540146.BSE	Aditya Consumer Marketing Limited	20230918	84.98	84.98	77.51	77.51	23000	77.51	down	down	correct
540147.BSE	Shashijit Infraprojects Limited	20230918	42.25	45.6	41.26	42.04	94017	42.04	down	down	correct
540173.BSE	PNB Housing Finance Limited	20230918	724.95	724.95	685.6	688.8	17947	688.8	down	down	correct
540203.BSE	Sheela Foam Limited	20230918	1114.4	1155	1112.45	1149.05	13034	1149.05	up	up	correct
540210.BSE	The Mandhana Retail Ventures Limited	20230918	12.29	12.29	12.01	12.12	6083	12.12	down	down	correct
540212.BSE	TCI Express Limited	20230918	1497.6	1507.05	1478	1488.25	4328	1488.25	down	down	correct
540222.BSE	Laurus Labs Limited	20230918	400.8	405.45	391.65	393.6	55100	393.6	down	down	correct
540268.BSE	Dhanvarsha Finvest Limited	20230918	59.8	65.2	58.35	59.37	527972	59.37	down	down	correct
540311.BSE	Jitf Infralogistics Ltd	20230918	465.3	474.95	452.05	456.85	2256	456.85	down	down	correct
540360.BSE	Leading Leasing Finance And Investment Company Limited	20230918	2.58	2.58	2.45	2.55	89056	2.55	down	down	correct
540366.BSE	Music Broadcast Limited	20230918	16.34	16.34	15.6	15.78	450937	15.78	down	down	correct
540376.BSE	Avenue Supermarts Limited	20230918	3762.05	3810	3762.05	3798.1	5187	3798.1	up	down	incorrect
540401.BSE	Maximus International Limited	20230918	16.15	16.34	16	16.09	79969	16.09	down	down	correct
540403.BSE	CL Educate Limited	20230918	75.3	75.9	74	74.95	4529	74.95	down	down	correct
540497.BSE	S Chand and Company Limited	20230918	268.7	282.2	268.7	272.5	12795	272.5	up	up	correct
540530.BSE	Housing and Urban Development Corporation Limited	20230918	74.39	74.39	72.19	72.75	193311	72.75	down	down	correct
540544.BSE	PSP Projects Limited	20230918	812	813.9	802.4	808.95	2328	808.95	down	down	correct
540545.BSE	Bhakti Gems and Jewellery Limited	20230918	12.49	12.49	12	12.25	8731	12.25	down	up	incorrect
540575.BSE	Star Cement Limited	20230918	163	164	160.5	161.05	13518	161.05	down	down	correct
540590.BSE	Riddhi Corporate Services Limited	20230918	180.9	185	180.9	183.8	166	183.8	up	up	correct
540595.BSE	Tejas Networks Limited	20230918	861.95	864.3	850.5	851.6	26648	851.6	down	down	correct
540596.BSE	Eris Lifesciences Limited	20230918	820.05	827.95	813.35	818.6	2164	818.6	down	down	correct
540615.BSE	7NR Retail Limited	20230918	0.52	0.55	0.52	0.54	3527433	0.54	up	down	incorrect
540642.BSE	Salasar Techno Engineering Limited	20230918	52.99	54.34	51.25	53.18	144270	53.18	up	up	correct
540648.BSE	Palash Securities Limited	20230918	110.85	110.85	101.55	105.85	21	105.85	down	down	correct
540649.BSE	Avadh Sugar & Energy Limited	20230918	684.2	690.75	668.85	672.8	9802	672.8	down	down	correct
540650.BSE	Magadh Sugar & Energy Limited	20230918	665.6	722	659.75	708.15	9660	708.15	up	down	incorrect
540651.BSE	Jigar Cables Limited	20230918	43.25	43.25	43.25	43.25	8000	43.25
540653.BSE	Sintex Plastics Technology Limited	20230918	1.48	1.48	1.48	1.48	58966	1.48
540673.BSE	SIS Limited	20230918	437	440.95	428.3	431.65	2890	431.65	down	down	correct
540678.BSE	Cochin Shipyard Limited	20230918	1112.05	1127.9	1082.35	1089.8	64289	1086.7322	down	down	correct
540679.BSE	Sms Lifesciences India Ltd.	20230918	528.25	529.9	524.95	529.55	63	527.9995	up	down	incorrect
540680.BSE	KIOCL Limited	20230918	274.95	314.55	273.1	314.55	203783	314.55	up	up	correct
540686.BSE	Smruthi Organics Limited	20230918	183	198	173.5	186.85	105064	186.85	up	up	correct
540692.BSE	Apex Frozen Foods Limited	20230918	235.85	237.35	231	231.65	22980	229.0744	down	up	incorrect
540702.BSE	Lasa Supergenerics Limited	20230918	29.79	29.79	27.55	27.6	10882	27.6	down	down	correct
540704.BSE	Matrimony.com Limited	20230918	591.3	593.7	586.3	592.7	1379	592.7	up	up	correct
540709.BSE	Reliance Home Finance Limited	20230918	1.83	1.83	1.8	1.8	520258	1.8	down	down	correct
540710.BSE	Capacit'e Infraprojects Limited	20230918	216.85	227	213.9	219.15	94583	219.15	up	up	correct
540715.BSE	Sagar Diamonds Limited	20230918	40.34	44.76	40.34	40.4	42000	40.4	up	up	correct
540716.BSE	ICICI Lombard General Insurance Company Limited	20230918	1379.15	1386.85	1363.85	1378.9	15191	1378.9	down	down	correct
540719.BSE	SBI Life Insurance Company Limited	20230918	1375	1392.1	1367.85	1372.95	24413	1372.95	down	down	correct
540724.BSE	Prataap Snacks Limited	20230918	888.5	894	869.5	892.8	544	892.8	up	up	correct
540726.BSE	Trident Texofab Limited	20230918	72.5	72.5	70.51	71.03	3774	71.03	down	up	incorrect
540729.BSE	Vanta Bioscience Limited	20230918	44	44	43.87	43.87	1500	43.87	down	down	correct
540730.BSE	Mehai Technology Limited	20230918	18.73	18.73	18.73	18.73	31640	18.73
540735.BSE	IRIS Business Services Limited	20230918	102	105.4	99.5	100.65	8692	100.65	down	down	correct
540737.BSE	Shree Ganesh Remedies Limited	20230918	524.9	529.8	504	511.1	17142	511.1	down	down	correct
540743.BSE	Godrej Agrovet Limited	20230918	488.05	500	485	485.7	12539	485.7	down	down	correct
540749.BSE	MAS Financial Services Limited	20230918	896.95	896.95	872.4	876.85	3110	876.85	down	down	correct
540750.BSE	Indian Energy Exchange Limited	20230918	134.05	135.15	132.55	133.1	782861	133.1	down	down	correct
540755.BSE	General Insurance Corporation of India	20230918	235.2	239.65	230.05	231.35	172491	231.35	down	down	correct
540756.BSE	Kaarya Facilities and Services Limited	20230918	6.34	6.34	6.34	6.34	0	6.34
540757.BSE	Sheetal Cool Products Limited	20230918	427	427	411.7	418.85	1043	418.85	down	down	correct
540768.BSE	Mahindra Logistics Limited	20230918	408	414.95	405.45	408.35	20238	408.35	up	down	incorrect
540769.BSE	The New India Assurance Company Limited	20230918	142.8	145.9	141.05	143.55	167346	143.55	up	up	correct
540775.BSE	Khadim India Ltd	20230918	275.4	275.4	273.2	274.3	2595	274.3	down	down	correct
540776.BSE	5paisa Capital Ltd.	20230918	440.05	444.1	433.65	437.65	9400	437.65	down	down	correct
540777.BSE	HDFC Life Insurance Company Limited	20230918	641.05	665.45	641.05	660.6	170318	660.6	up	up	correct
540782.BSE	Sanghvi Brands Ltd	20230918	17.36	17.36	17.35	17.35	2000	17.35	down	down	correct
540789.BSE	Diligent Media Corporation Limited	20230918	3.1	3.1	2.99	3.02	8315	3.02	down	down	correct
540796.BSE	Ratnabhumi Developers Ltd	20230918	161.75	161.75	154	154	821	154	down	up	incorrect
540797.BSE	Shalby Ltd.	20230918	238.5	240.55	233	234.15	15452	234.15	down	down	correct
540798.BSE	Future Supply Chain Solutions Ltd.	20230918	12.39	12.4	12.39	12.39	1310	12.39
540809.BSE	Mrc Exim Ltd.	20230918	15.51	15.7	15.51	15.51	15421	15.51
540824.BSE	Astron Paper & Board Mill Ltd.	20230918	34.59	35.7	34.4	34.45	6250	34.45	down	down	correct
540879.BSE	Apollo Micro Systems Ltd.	20230918	56.11	57.85	55.5	55.85	92377	55.8242	down	up	incorrect
540901.BSE	Praxis Home Retail Ltd.	20230918	28.34	28.34	28.34	28.34	2620	28.34
540902.BSE	Amber Enterprises India Ltd.	20230918	2980	3000	2950	2967.45	4927	2967.45	down	down	correct
540937.BSE	Medico Remedies Ltd	20230918	71.49	71.49	69.5	69.96	4981	69.96	down	down	correct
540956.BSE	Bhatia Communications & Retail (India) Ltd	20230918	19	19.37	19	19.37	180337	19.37	up	up	correct
540975.BSE	Aster DM Healthcare Ltd	20230918	342.75	343.8	335.05	337.4	38883	337.4	down	up	incorrect
540980.BSE	The Yamuna Syndicate Limited	20230918	18375	18375	18369	18369	66	18369	down	down	correct
541019.BSE	H.G. Infra Engineering Limited	20230918	997.9	997.9	971.9	977.05	4664	977.05	down	down	correct
541083.BSE	Inflame Appliances Limited	20230918	622.45	622.45	607	618	7250	618	down	down	correct
541096.BSE	Bharat Parenterals Limited	20230918	570	570	552.15	560.7	1309	559.9375	down	down	correct
541143.BSE	Bharat Dynamics Limited	20230918	1083.95	1097.55	1042.95	1055.8	40112	1054.5841	down	down	correct
541144.BSE	Active Clothing Co Limited	20230918	65.4	68.67	62.15	68.57	15758	68.57	up	up	correct
541153.BSE	Bandhan Bank Limited	20230918	249.35	250.3	245.75	246.5	531649	246.5	down	down	correct
541163.BSE	Sandhar Technologies Limited	20230918	401.9	408	393.85	403.85	5277	403.85	up	up	correct
541195.BSE	Mishra Dhatu Nigam Limited	20230918	428.75	436.2	419.75	421.7	85575	419.9568	down	down	correct
541206.BSE	Orissa Bengal Carrier Limited	20230918	50.9	51.25	50.56	50.65	479	50.65	down	down	correct
541233.BSE	Lemon Tree Hotels Limited	20230918	122.25	124.3	115.05	117.1	959739	117.1	down	down	correct
541269.BSE	Chemfab Alkalis Limited	20230918	379.35	383.05	364.7	368.5	8617	368.5	down	down	correct
541301.BSE	Orient Electric Limited	20230918	225	226.1	219.5	220.6	52539	220.6	down	down	correct
541336.BSE	IndoStar Capital Finance Limited	20230918	175.05	177	170	171.2	6367	171.2	down	down	correct
541352.BSE	Megastar Foods Limited	20230918	295	303.9	283	288.3	2934	288.3	down	down	correct
541400.BSE	ZIM Laboratories Limited	20230918	116.35	121.8	116.35	121.35	25464	121.35	up	up	correct
541450.BSE	Adani Green Energy Limited	20230918	1011.05	1029.75	1000.4	1004.55	58319	1004.55	down	down	correct
541540.BSE	Solara Active Pharma Sciences Limited	20230918	364.45	367.6	360.05	360.55	11758	360.55	down	down	correct
541545.BSE	Talwalkars Healthclubs Limited	20230918	0.95	0.95	0.95	0.95	0	0.95
541546.BSE	Gayatri Highways Limited	20230918	0.81	0.81	0.81	0.81	22558	0.81
541556.BSE	RITES Limited	20230918	519.4	521.15	510	511.2	60458	511.2	down	down	correct
541557.BSE	Fine Organic Industries Limited	20230918	4987	5156.5	4970	5095.8	4801	5095.8	up	up	correct
541627.BSE	Hi-Tech Winding Systems Limited	20230918	1.8	1.89	1.71	1.86	71835	1.86	up	up	correct
541634.BSE	Raw Edge Industrial Solutions Limited	20230918	46.01	50.24	46.01	47.54	765	47.54	up	up	correct
541700.BSE	TCNS Clothing Co. Limited	20230918	378.9	381.85	376	378.6	17777	378.6	down	down	correct
541770.BSE	CreditAccess Grameen Limited	20230918	1374.9	1387.95	1327.45	1331.7	7818	1331.7	down	down	correct
541929.BSE	Synergy Green Industries Limited	20230918	212	220	211	219.95	7106	219.95	up	up	correct
541956.BSE	Ircon International Limited	20230918	146.05	147.4	142.4	143.1	1487610	143.1	down	down	correct
541972.BSE	SBI - ETF - SENSEX NEXT 50	20230918	611.75	612	609	610.75	152	610.75	down	down	correct
541974.BSE	Manorama Industries Limited	20230918	1818.5	1829.95	1798.5	1801.45	387	1801.45	down	down	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20230918	853.05	867.85	818.45	823	62754	823	down	down	correct
542012.BSE	A-1 Acid Limited	20230918	375.25	385.95	375.25	384.5	37733	384.5	up	up	correct
542013.BSE	Dolfin Rubbers Limited	20230918	123.85	123.85	119.5	120.05	4462	120.05	down	down	correct
542019.BSE	Shubham Polyspin Limited	20230918	19	19.6	18.8	19.23	21811	19.23	up	up	correct
542141.BSE	Techno Electric & Engineering Company Limited	20230918	515	521.9	508.25	520.15	6316	520.15	up	up	correct
542206.BSE	Nivaka Fashions Limited	20230918	2.63	2.79	2.55	2.76	20926	2.76	up	down	incorrect
542231.BSE	Nila Spaces Limited	20230918	3.36	3.36	3.36	3.36	50243	3.36
542233.BSE	Trejhara Solutions Limited	20230918	117.91	117.91	113.29	113.29	41260	113.29	down	down	correct
542333.BSE	RPSG Ventures Limited	20230918	634.95	637.05	620.05	624.65	17601	624.65	down	up	incorrect
542351.BSE	Gloster Limited	20230918	737.95	737.95	718.2	719.7	1543	719.7	down	down	correct
542367.BSE	Xelpmoc Design and Tech Limited	20230918	87	87.8	86	86.61	7059	86.61	down	down	correct
542383.BSE	Ritco Logistics Limited	20230918	258	258	243.35	247.85	21283	247.85	down	down	correct
542399.BSE	Chalet Hotels Limited	20230918	560	570.5	553.05	558.8	6268	558.8	down	down	correct
542460.BSE	The Anup Engineering Limited	20230918	2187	2194.95	2115	2126.15	1136	2126.15	down	down	correct
542484.BSE	Arvind Fashions Limited	20230918	339.85	339.85	324.85	333.8	19435	333.8	down	down	correct
542597.BSE	MSTC Limited	20230918	438.05	441.6	424	425.65	42499	425.65	down	down	correct
542602.BSE	Embassy Office Parks REIT	20230918	310.19	321	303.15	307.07	38219	307.07	down	down	correct
542627.BSE	Chandni Machines Limited	20230918	17.8	18.24	17.55	18	1748	18	up	up	correct
542649.BSE	Rail Vikas Nigam Limited	20230918	170.55	171.7	164.05	165.3	2852254	164.9358	down	down	correct
542650.BSE	Metropolis Healthcare Limited	20230918	1488	1530	1446.7	1495.7	22411	1495.7	up	up	correct
542651.BSE	KPIT Technologies Limited	20230918	1160.05	1165	1135.2	1141	54709	1141	down	down	correct
542655.BSE	Vikas Multicorp Limited	20230918	6.12	6.17	5.5	5.74	7677027	5.74	down	up	incorrect
542665.BSE	Neogen Chemicals Limited	20230918	1752.95	1830	1745.55	1778.35	4929	1778.35	up	down	incorrect
542667.BSE	White Organic Retail Limited	20230918	7.01	7.01	7.01	7.01	71288	7.01
542669.BSE	BMW Industries Ltd.	20230918	44.5	44.5	42.84	43.33	350956	43.33	down	down	correct
542670.BSE	Artemis Electricals Limited	20230918	15.88	16.11	15.66	16.11	108176	16.11	up	up	correct
542677.BSE	Mahesh Developers Limited	20230918	9.62	9.62	8.72	8.72	679	8.72	down	down	correct
542684.BSE	Prakash Pipes Limited	20230918	260.3	265.9	256.45	259.9	6658	259.9	down	down	correct
542685.BSE	Digicontent Limited	20230918	20.2	20.72	19.71	20.22	3929	20.22	up	up	correct
542721.BSE	Anand Rayons Ltd.	20230918	46.86	48	44.24	44.91	8405	44.91	down	up	incorrect
542725.BSE	SBC Exports Ltd.	20230918	20.8	20.8	20.5	20.55	39613	20.55	down	down	correct
542729.BSE	DCM Nouvelle Ltd.	20230918	166	168.75	165.6	166.95	1954	166.95	up	up	correct
542752.BSE	Affle India Ltd.	20230918	1111.05	1124.15	1102.05	1104.95	7448	1104.95	down	down	correct
542759.BSE	Spandana Sphoorty Financial Ltd.	20230918	779.95	788.75	766.95	771.65	5061	771.65	down	down	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20230918	361	362.9	356.45	360	23482	360	down	down	correct
542772.BSE	IIFL Wealth Management Ltd.	20230918	528.25	532.2	509.4	513.9	13543	513.9	down	down	correct
542773.BSE	IIFL Securities Ltd.	20230918	79.29	81.3	78.4	79.51	30487	79.51	up	up	correct
542774.BSE	APM Finvest Ltd.	20230918	57.3	57.8	56	56.87	69083	56.87	down	down	correct
542812.BSE	Gujarat Fluorochemicals Ltd.	20230918	3111.15	3118.7	3043	3067.4	2728	3065.3785	down	down	correct
542850.BSE	Goblin India Ltd.	20230918	47.51	47.51	47.51	47.51	2000	47.51
542851.BSE	Gensol Engineering Ltd.	20230918	1895.05	1926.95	1850.05	1864.7	4962	1864.7	down	down	correct
542852.BSE	Vishwaraj Sugar Industries Ltd.	20230918	19	19.2	18.71	18.87	152835	18.87	down	down	correct
542862.BSE	Shahlon Silk Industries Ltd.	20230918	13.1	13.24	12.56	13.06	8844	13.06	down	up	incorrect
542865.BSE	Anuroop Packaging Ltd.	20230918	20.48	20.48	18.94	19	23664	19	down	down	correct
542867.BSE	CSB Bank Ltd.	20230918	323.75	333.25	323.65	331.3	30612	331.3	up	down	incorrect
543282.BSE	Niks Technology Limited	20230918	287.75	287.75	287.75	287.75	0	287.75
570001.BSE	Tata Motors Limited	20230918	433.8	435.6	427	429.25	90735	429.25	down	down	correct
590005.BSE	Tide Water Oil Co. (India) Limited	20230918	1241.25	1247.1	1212	1217.35	5111	1217.35	down	down	correct
590006.BSE	Amrutanjan Health Care Limited	20230918	630.75	644.45	630.75	631.75	589	631.75	up	up	correct
590018.BSE	Hisar Metal Industries Limited	20230918	166.05	166.35	166.05	166.35	873	166.35	up	up	correct
590021.BSE	Bharat Rasayan Limited	20230918	9240.9	9406.05	9166.5	9217.05	125	9217.05	down	down	correct
590022.BSE	Eastern Silk Industries Limited	20230918	2.36	2.36	2.36	2.36	50	2.36
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20230918	565.95	576.35	541.45	545.45	118454	544.4108	down	down	correct
590025.BSE	Ginni Filaments Limited	20230918	29.9	29.9	29.4	29.4	16301	29.4	down	down	correct
590030.BSE	Southern Petrochemical Industries Corporation Limited	20230918	77.11	78.39	76.1	76.32	263415	74.7968	down	down	correct
590031.BSE	De Nora India Limited	20230918	1689.95	1689.95	1631	1641.85	284	1641.85	down	down	correct
590051.BSE	Saksoft Limited	20230918	335.15	341.2	332.45	334.15	41845	334.15	down	down	correct
590062.BSE	The Andhra Sugars Limited	20230918	121.3	122.25	119.05	119.3	44480	119.3	down	down	correct
590071.BSE	Sundaram Finance Limited	20230918	2725	2899.2	2718.5	2888.2	2071	2888.2	up	up	correct
590072.BSE	Sundaram Brake Linings Limited	20230918	495.05	503	495.05	503	62	503	up	up	correct
590073.BSE	Wheels India Limited	20230918	771.65	811.75	771.65	782.85	3320	782.85	up	up	correct
590075.BSE	Lambodhara Textiles Limited	20230918	169	171.95	167.65	168.5	4864	168.5	down	down	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20230918	50.05	50.2	50.03	50.2	2455	50.2	up	up	correct
590134.BSE	Madras Fertilizers Limited	20230918	82.89	84.37	80.38	80.7	59928	80.7	down	down	correct
5PAISA.BSE	5paisa Capital Limited	20230918	440.05	444.1	433.65	437.65	9400	437.65	down	down	correct
AARTIIND.BSE	Aarti Industries Limited	20230918	512.75	518.8	509.1	512.35	104861	512.35	down	down	correct
AAVAS.BSE	Aavas Financiers Limited	20230918	1672.05	1696.9	1655	1666.5	10380	1666.5	down	down	correct
AAYUSH.BSE	Aayush Food and Herbs Limited	20230918	27.97	27.97	25.45	27.8	195	27.8	down	down	correct
ABBOTINDIA.BSE	Abbott India Limited	20230918	23400.9004	23515.1504	23140.1504	23299.6504	308	23299.6504	down	up	incorrect
ABMKNO.BSE	ABM Knowledgeware Limited	20230918	97.99	99	96	96.29	5454	96.29	down	down	correct
ACE.BSE	Action Construction Equipment Limited	20230918	713.95	730	702.7	709.85	14117	709.85	down	down	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20230918	1498.45	1555	1490	1543.65	4064	1543.65	up	up	correct
ADANIENT.BSE	Adani Enterprises Limited	20230918	2550	2555.1001	2492.1001	2502.95	40911	2502.95	down	down	correct
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20230918	847	848	829	831	79911	831	down	down	correct
ADANIPOWER.BSE	Adani Power Limited	20230918	379.25	383.15	372.9	374.8	366477	374.8	down	down	correct
ADANITRANS.BSE	Adani Transmission Limited	20230918	870.05	871	847.4	855	203886	855	down	down	correct
ADCON.BSE	Adcon Capital Services Limited	20230918	1.53	1.57	1.53	1.57	52423	1.57	up	up	correct
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20230918	89.9	89.9	88.35	88.59	2406	88.59	down	up	incorrect
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20230918	310	317.35	308.35	313.4	30234	313.4	up	up	correct
ADVIKCA.BSE	Advik Capital Limited	20230918	2.63	2.63	2.63	2.63	1957184	2.63
AJMERA.BSE	Ajmera Realty & Infra India Limited	20230918	370.8	376.45	370.8	371.45	1003	371.45	up	up	correct
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20230918	11	11.35	10.95	11.17	103899	11.17	up	up	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20230918	2594.1499	2621.95	2586.8999	2601.55	1929	2601.55	up	up	correct
ALANSCOTT.BSE	Alan Scott Industriess Limited	20230918	63.66	63.66	62.42	62.42	10508	62.42	down	up	incorrect
ALICON.BSE	Alicon Castalloy Limited	20230918	868.45	880	864.4	873.3	948	873.3	up	up	correct
ALMONDZ.BSE	Almondz Global Securities Limited	20230918	90.61	93.8	88.54	88.62	20435	88.62	down	down	correct
ALOKTEXT.BSE	Alok Industries Limited	20230918	19.38	19.44	19.08	19.24	4187359	19.24	down	down	correct
AMAL.BSE	Amal Ltd	20230918	284.95	294.95	284.95	289.45	2935	289.45	up	up	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20230918	650.15	658.25	648.55	650.3	58752	650.3	up	up	correct
AMDIND.BSE	AMD Industries Limited	20230918	57.34	58.5	55	57.89	36753	57.89	up	down	incorrect
AMINTAN.BSE	Amin Tannery Limited	20230918	2.33	2.33	2.25	2.33	46676	2.33
ANDREWYU.BSE	Andrew Yule & Company Limited	20230918	37.93	37.93	35.47	35.65	358036	35.65	down	down	correct
ANJANIFOODS.BSE	Anjani Foods Limited	20230918	30.4	30.4	27.75	28.21	5677	28.21	down	down	correct
ANSINDUS.BSE	ANS Industries Limited	20230918	7.56	7.56	7.56	7.56	1	7.56
APARINDS.BSE	Apar Industries Limited	20230918	5160.0498	5251.1499	5102	5236.9502	10957	5236.9502	up	up	correct
ARCHITORG.BSE	Archit Organosys Limited	20230918	57.64	57.8	54.25	55.46	54726	55.46	down	down	correct
ARENTERP.BSE	Rajdarshan Industries Limited	20230918	41	43.71	41	43.71	3968	43.71	up	up	correct
ARFIN.BSE	Arfin India Limited	20230918	38.73	40.9	38.73	39.47	16543	39.47	up	up	correct
ARMANFIN.BSE	Arman Financial Services Limited	20230918	2281.05	2286	2232.5	2237.3	251	2237.3	down	down	correct
ARVIND.BSE	Arvind Limited	20230918	172.75	176.9	169.05	170.8	105433	170.8	down	down	correct
ASHNI.BSE	Ashnisha Industries Limited	20230918	21.65	22	20.6	21.96	423185	21.96	up	up	correct
ASHRAM.BSE	Ashram Online.com Limited	20230918	5.14	5.24	4.89	4.99	4955	4.99	down	down	correct
ASIANPAINT.BSE	Asian Paints Limited	20230918	3196.6001	3229.05	3190	3205.45	19342	3205.45	up	up	correct
ASIANTILES.BSE	Asian Granito India Limited	20230918	64.79	65	61.52	62.29	31662	62.29	down	down	correct
ASMTEC.BSE	ASM Technologies Limited	20230918	487	514	485	503.65	8413	503.65	up	up	correct
ASTRAL.BSE	Astral Poly Technik Limited	20230918	1924.75	1924.8	1889.9	1901.35	7233	1901.35	down	down	correct
ASYL.BSE	Advance Syntex Limited	20230918	4.45	4.67	4.23	4.67	16536	4.67	up	up	correct
ATUL.BSE	Atul Auto Ltd	20230918	7309.4502	7316.1001	7215.6499	7235.1001	1001	7235.1001	down	down	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20230918	74.89	77	74	76.01	4627	76.01	up	up	correct
AXISBANK.BSE	Axis Bank Limited	20230918	1023.95	1029.8	1019	1025	55521	1025	up	up	correct
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20230918	5129	5272.2002	5092.3999	5177.1499	51151	5177.1499	up	up	correct
BAJAJELEC.BSE	Bajaj Electricals Limited	20230918	1090.9	1130	1080.8	1119.55	1451	1119.55	up	down	incorrect
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20230918	1535.05	1564.45	1533.45	1559.15	63046	1559.15	up	up	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20230918	27.05	27.08	25.8	25.96	2207492	25.96	down	down	correct
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20230918	7165	7257.15	7161.05	7232.9	1318	7124.1056	up	up	correct
BAJFINANCE.BSE	Bajaj Finance Limited	20230918	7482	7560	7464.6001	7546.1499	29705	7546.1499	up	up	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20230918	62.88	67.05	62.88	65.9	17416	65.9	up	up	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20230918	2538	2538	2495.55	2531.05	3408	2531.05	down	down	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20230918	484.95	484.95	468.35	471.55	6380	471.55	down	down	correct
BAPACK.BSE	B & A Packaging India Limited	20230918	197.4	197.4	188.05	194.6	200	194.6	down	down	correct
BASML.BSE	Bannari Amman Spinning Mills Ltd	20230918	49	49.2	48.4	48.51	10156	48.51	down	down	correct
BCLENTERPR.BSE	BCL Enterprises Limited	20230918	1.1	1.1	1	1.07	647233	1.07	down	down	correct
BEEKAY.BSE	Beekay Steel Industries Limited	20230918	611	618.6	599	600.3	4129	599.3044	down	down	correct
BEMHY.BSE	Bemco Hydraulics Limited	20230918	709	766.05	709	764.75	801	764.75	up	up	correct
BESTEAST.BSE	Best Eastern Hotels Limited	20230918	22.19	22.19	22.19	22.19	1187	22.19
BFLAFL.BSE	BFL Asset Finvest Limited	20230918	13.68	14.01	13.3	14	5526	14	up	up	correct
BHARTIARTL.BSE	Bharti Airtel Limited	20230918	930	935.95	918.4	920.4	73594	920.4	down	down	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20230918	36.49	37.2	36.2	37.09	2803	37.09	up	up	correct
BIGBLOC.BSE	Bigbloc Construction Limited	20230918	156.6	183.85	156.6	173.2	195943	173.2	up	up	correct
BIOCON.BSE	Biocon Limited	20230918	277.05	278.4	272	273.05	179521	273.05	down	down	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20230918	55.67	55.67	50.74	51.21	27798	51.21	down	up	incorrect
BLACKROSE.BSE	Black Rose Industries Limited	20230918	153	157.4	149.9	151.3	26519	150.7296	down	down	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20230918	480.3	480.3	470.3	475.8	234105	442.8	down	up	incorrect
BLUECOAST.BSE	Blue Coast Hotels Limited	20230918	4.63	4.63	4.62	4.63	300	4.63
BNL.BSE	Beekay Niryat Limited	20230918	66.02	68.2	61	66.89	243607	66.39	up	up	correct
BODALCHEM.BSE	Bodal Chemicals Limited	20230918	82.21	82.85	80.53	80.69	67486	80.5866	down	down	correct
BORORENEW.BSE	Borosil Renewables Ltd	20230918	429.95	431.9	423.85	424.75	14482	424.75	down	down	correct
BOSCHLTD.BSE	Bosch Limited	20230918	19605.0508	19704.25	19520.3008	19551.1504	302	19551.1504	down	down	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20230918	352.25	361	349.65	360.25	291465	360.25	up	down	incorrect
BRNL.BSE	Bharat Road Network Limited	20230918	39.1	42.65	39.1	41.56	10476	41.56	up	up	correct
BSOFT.BSE	BSOFT	20230918	495.4	501.3	486.8	488.75	164685	488.75	down	down	correct
BURGERKING.BSE	Burger King India Limited	20230918	130.95	130.95	122.9	124	687948	124	down	down	correct
CANBK.BSE	Canara Bank	20230918	366	377	364.45	372.1	489000	372.1	up	up	correct
CASTROLIND.BSE	Castrol India Limited	20230918	145.4	147.85	144.85	147.45	137810	147.45	up	up	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20230918	9.16	9.3	9	9	13251	9	down	down	correct
CEATLTD.BSE	CEAT Limited	20230918	2153.5	2157.8	2140.8501	2147.6001	6797	2147.6001	down	down	correct
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20230918	6.13	6.13	6.13	6.13	62306	6.13
CESC.BSE	CESC Limited	20230918	90.11	92.3	89.1	90.71	512417	90.71	up	up	correct
CGCL.BSE	Capri Global Capital Limited	20230918	751.2	782	751.2	778.2	14357	778.2	up	down	incorrect
CGVAK.BSE	CG-VAK Software and Exports Limited	20230918	494.15	494.15	480	480.65	2679	479.65	down	down	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20230918	204	209.1	201	206.2	19193	205.2952	up	up	correct
CHENFERRO.BSE	Chennai Ferrous Industries Limited	20230918	149.5	149.5	136	143.65	4535	143.65	down	down	correct
CHITRTX.BSE	Chitradurga Spintex Limited	20230918	33.56	33.56	33.56	33.56	0	33.56
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20230918	3.25	3.25	3.25	3.25	800	3.25
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20230918	1226.3	1227.9	1179	1193.05	58101	1193.05	down	down	correct
CIL.BSE	Citizen Infoline Limited	20230918	29.58	29.58	29.58	29.58	4	29.58
CINEVISTA.BSE	Cinevista Limited	20230918	13.75	15.19	13.75	15	109900	15	up	up	correct
CJGEL.BSE	C.J. Gelatine Products Limited	20230918	24.55	24.55	22.23	23.5	4550	23.5	down	down	correct
COLPAL.BSE	Colgate-Palmolive (India) Limited	20230918	1986.05	2012.7	1985.35	1993.7	9340	1993.7	up	up	correct
COMFINTE.BSE	Comfort Intech Limited	20230918	6.57	6.57	6.45	6.57	5800101	6.51
COMPUSOFT.BSE	Compucom Software Limited	20230918	22.1	22.83	22.1	22.21	10980	22.21	up	down	incorrect
CONFIPET.BSE	Confidence Petroleum India Limited	20230918	90.89	92.19	89.13	89.51	162203	89.4072	down	up	incorrect
CORALFINAC.BSE	Coral India Finance and Housing Limited	20230918	40.54	40.94	40.35	40.4	1942	40.4	down	up	incorrect
CSL.BSE	Continental Securities Limited	20230918	5.4	5.4	5.2	5.31	62546	5.31	down	down	correct
CSURGSU.BSE	Centenial Surgical Suture Limited	20230918	84.9	84.9	79.96	81.97	135	81.97	down	down	correct
CUB.BSE	City Union Bank Ltd	20230918	132.65	134.65	132	133.05	301195	133.05	up	up	correct
CYIENT.BSE	Cyient Limited	20230918	1698.05	1721.25	1672.4	1674.3	17120	1674.3	down	down	correct
DABUR.BSE	Dabur India Limited	20230918	569.7	576.15	563.5	566.15	52349	566.15	down	up	incorrect
DAMOINDUS.BSE	Damodar Industries Limited	20230918	54.3	54.3	50	51.8	3401	51.8	down	down	correct
DATAMATICS.BSE	Datamatics Global Services Limited	20230918	612	612	578.95	581.2	4940	576.1116	down	up	incorrect
DCBBANK.BSE	DCB Bank Limited	20230918	120.95	124.7	119.95	122.35	341731	122.35	up	down	incorrect
DELTA.BSE	Delta Industrial Resources Limited	20230918	17.68	17.68	17.68	17.68	922	17.68
DHRUV.BSE	Dhruv Consultancy Services Limited	20230918	60	61	58.61	58.96	5526	58.96	down	down	correct
DHUNINV.BSE	Dhunseri Investments Limited	20230918	749.95	752.1	744	744	701	744	down	down	correct
DOLAT.BSE	Dolat Investments Limited	20230918	50.94	50.94	47.32	47.71	24170	47.71	down	down	correct
DOLLAR.BSE	Dollar Industries Limited	20230918	442.85	450.55	431.6	435.7	4258	435.7	down	down	correct
DONEAR.BSE	Donear Industries Limited	20230918	107.1	109	104.5	105	14198	105	down	down	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20230918	5800.0498	5831.1001	5722	5727.25	9865	5727.25	down	down	correct
DSINVEST.BSE	Dalal Street Investments Limited	20230918	271	271	271	271	10	271
DSSL.BSE	Dynacons Systems and Solutions Ltd	20230918	697	697	677.25	682.3	2025	682.3	down	down	correct
DUKEOFS.BSE	Duke Offshore Limited	20230918	9	9	9	9	16892	9
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20230918	103.16	106.57	102.6	103.12	504040	103.12	down	down	correct
DYNAMIND.BSE	Dynamic Industries Limited	20230918	61.3	63.95	61.05	62.95	418	62.95	up	up	correct
DYNPRO.BSE	Dynemic Products Limited	20230918	359.75	362.05	344	349.45	4052	349.45	down	down	correct
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20230918	5.47	5.47	5.16	5.26	53924	5.26	down	down	correct
EIHOTEL.BSE	EIH Limited	20230918	236.65	240.05	232.25	233.15	64339	233.15	down	up	incorrect
EKC.BSE	Everest Kanto Cylinder Limited	20230918	126.05	128.8	124.05	124.9	83070	124.9	down	down	correct
EMAMILTD.BSE	Emami Limited	20230918	569.6	569.6	546.75	549.75	14504	549.75	down	down	correct
EMKAY.BSE	Emkay Global Financial Services Limited	20230918	85	88.5	85	87.09	1436	87.09	up	up	correct
ENDURANCE.BSE	Endurance Technologies Limited	20230918	1633.95	1655.35	1625.6	1648.8	4783	1648.8	up	up	correct
ENERGYDEV.BSE	Energy Development Company Limited	20230918	19.62	20.19	19.62	19.99	12252	19.99	up	up	correct
ENGINERSIN.BSE	Engineers India Limited	20230918	154.55	154.55	150.65	151.05	93299	151.05	down	up	incorrect
ENTRINT.BSE	Enterprise International Limited	20230918	20.45	20.45	19.5	19.5	317	19.5	down	down	correct
ESCORTS.BSE	Escorts Limited	20230918	3156.3501	3228.6001	3142.2	3169.25	10442	3169.25	up	up	correct
ESSARSHPNG.BSE	Essar Shipping Limited	20230918	14	14.01	14	14.01	81931	14.01	up	down	incorrect
ESTER.BSE	Ester Industries Limited	20230918	95.99	95.99	94.1	94.48	8518	93.98	down	down	correct
EVEREADY.BSE	Eveready Industries India Limited	20230918	402.05	410	398.35	400.15	21808	400.15	down	up	incorrect
EVERESTO.BSE	Everest Organics Limited	20230918	116.65	120	114.55	116.85	3064	116.85	up	up	correct
FEL.BSE	Future Enterprises Limited	20230918	0.94	0.95	0.93	0.93	128198	0.93	down	up	incorrect
FELDVR.BSE	Future Enterprises Limited	20230918	6.05	6.05	5.8	5.8	16855	5.8	down	down	correct
FILTRA.BSE	Filtra Consultants and Engineers Limited	20230918	41.25	42.69	41.25	42.69	9000	42.69	up	up	correct
GAIL.BSE	GAIL (India) Limited	20230918	124.75	124.75	122.85	123.3	1383685	123.3	down	down	correct
GALADAFIN.BSE	Galada Finance Limited	20230918	12.71	12.71	12.08	12.69	705	12.69	down	down	correct
GANDHITUBE.BSE	Gandhi Special Tubes Limited	20230918	691.3	691.3	679.15	681.1	1102	681.1	down	down	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20230918	1001.05	1015.15	995.65	1007.55	2459	1007.55	up	up	correct
GANESHHOUC.BSE	Ganesh Housing Corporation Limited	20230918	453	453	433	438.35	2983	438.35	down	down	correct
GCMCAPI.BSE	GCM Capital Advisors Limited	20230918	6.44	7.44	6.44	7.05	35000	7.05	up	up	correct
GCMSECU.BSE	GCM Securities Limited	20230918	1.38	1.46	1.38	1.42	253146	1.42	up	up	correct
GENPHARMA.BSE	Generic Pharmasec Ltd	20230918	4.26	4.44	4.25	4.35	1541517	4.35	up	up	correct
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20230918	266.05	269	261.5	262.6	17974	261.8166	down	down	correct
GEPIL.BSE	GE Power India Limited	20230918	170.25	177	170.25	175.7	4979	175.7	up	up	correct
GHCL.BSE	GHCL Limited	20230918	655.75	659	641.6	645.25	27218	645.25	down	down	correct
GITARENEW.BSE	Gita Renewable Energy Limited	20230918	128.75	129.95	124.2	127.5	3221	127.5	down	down	correct
GKB.BSE	GKB Ophthalmics Limited	20230918	105	109.6	100.05	103.75	3201	103.75	down	down	correct
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20230918	79.23	79.23	78	78	1973	78	down	down	correct
GLOBOFFS.BSE	Global Offshore Services Limited	20230918	37.25	37.74	37.05	37.74	30663	37.74	up	up	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20230918	289.85	300.2	287.5	291.5	710982	279.7227	up	up	correct
GODAVARI.BSE	Godavari Drugs Limited	20230918	101.45	101.45	88	99.25	26207	99.25	down	down	correct
GODREJIND.BSE	Godrej Industries Limited	20230918	572.15	579.15	567.7	575.45	7309	575.45	up	up	correct
GOGIACAP.BSE	Gogia Capital Services Limited	20230918	83.55	83.55	83.55	83.55	1	83.55
GOKAKTEX.BSE	Gokak Textiles Limited	20230918	41.6	41.8	40.91	40.91	1170	40.91	down	down	correct
GOKULAGRO.BSE	Gokul Agro Resources Limited	20230918	116.1	118.85	114	114.15	23560	114.15	down	up	incorrect
GOLDENTOBC.BSE	Golden Tobacco Limited	20230918	56	58.5	54.12	55.12	5169	55.12	down	down	correct
GOLDIAM.BSE	Goldiam International Limited	20230918	129.75	130.65	128.4	129.2	9502	129.2	down	down	correct
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20230918	110.2	113.75	109	112.1	2368	112.1	up	up	correct
GPPL.BSE	Gujarat Pipavav Port Limited	20230918	131.35	132.75	128.05	128.9	62484	128.9	down	down	correct
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20230918	134.85	136.4	133	133.3	12099	133.3	down	down	correct
GREAVESCOT.BSE	Greaves Cotton Limited	20230918	145.8	148.9	145.3	145.65	44467	145.65	down	down	correct
GSPL.BSE	Gujarat State Petronet Limited	20230918	279.05	284.5	279.05	282.1	34121	282.1	up	up	correct
GSS.BSE	GSS Infotech Limited	20230918	204.95	221.8	202	217.05	10460	217.05	up	up	correct
GTL.BSE	GTL Limited	20230918	9.76	9.76	9.04	9.05	185499	9.05	down	down	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20230918	1.27	1.3	1.25	1.25	52764850	1.25	down	down	correct
HAL.BSE	Hindustan Aeronautics Limited	20230918	2050	2054	1978.675	1992.3	149380	996.15	down	down	correct
HALDER.BSE	Halder Venture Limited	20230918	347.35	347.35	330	336.6	411	336.6	down	down	correct
HARIAEXPO.BSE	Haria Exports Limited	20230918	4.75	4.75	4.41	4.45	9544	4.45	down	down	correct
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20230918	1.84	1.93	1.8	1.9	22822	1.9	up	up	correct
HAWKINCOOK.BSE	Hawkins Cookers Limited	20230918	6960	6994	6810	6854.2998	1127	6854.2998	down	down	correct
HBANKETF.BSE	HDFC Mutual Fund	20230918	468.45	468.45	464.43	464.53	454	464.53	down	down	correct
HBLEAS.BSE	HB Leasing and Finance Company Limited	20230918	6.35	6.35	6.35	6.35	7940	6.35
HBLPOWER.BSE	HBL Power Systems Limited	20230918	265.05	274.2	262.1	264.75	116534	264.75	down	down	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20230918	17.24	17.7	17	17.17	121710	17.17	down	up	incorrect
HCLTECH.BSE	HCL Technologies Limited	20230918	1303.95	1311	1289.6	1304.85	103075	1304.85	up	up	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20230918	2726	2726	2630.05	2651.6001	12754	2651.6001	down	down	correct
HDFCBANK.BSE	HDFC Bank Limited	20230918	1655	1655	1626.2	1629.05	369395	1629.05	down	down	correct
HDIL.BSE	Housing Development and Infrastructure Limited	20230918	2.48	2.65	2.43	2.62	337218	2.62	up	up	correct
HEIDELBERG.BSE	HeidelbergCement India Limited	20230918	188	189.8	187.5	188.4	29877	181.1279	up	down	incorrect
HEROMOTOCO.BSE	Hero MotoCorp Limited	20230918	3094.95	3127.3501	3040	3113.8	16351	3113.8	up	up	correct
HIL.BSE	HIL Limited	20230918	3050	3078.3999	2990.8	3024	809	3024	down	down	correct
HINDALCO.BSE	Hindalco Industries Limited	20230918	492.05	493.3	483.1	484.05	429979	484.05	down	down	correct
HINDMOTORS.BSE	Hindustan Motors Limited	20230918	15.73	16.5	15.73	16.13	83661	16.13	up	up	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20230918	17.5	17.52	15.86	15.86	148046	15.86	down	down	correct
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20230918	170.95	174.75	167.95	169.25	108642	169.25	down	down	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20230918	2467.75	2520.8	2462.05	2487.3999	106456	2487.3999	up	up	correct
HIRECT.BSE	Hind Rectifiers Limited	20230918	345.1	352.85	345.1	350	281	350	up	up	correct
HMVL.BSE	Hindustan Media Ventures Limited	20230918	69.52	69.52	69.52	69.52	12670	69.52
HOCL.BSE	Hindustan Organic Chemicals Limited	20230918	32.94	34.2	32.32	33.16	305226	33.16	up	up	correct
HONAUT.BSE	Honeywell Automation India Limited	20230918	40119.9492	40138.6992	39910.1484	39992.1016	86	39992.1016	down	down	correct
HPL.BSE	HPL Electric & Power Limited	20230918	221.25	227.2	221	222.3	15053	221.2991	up	up	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20230918	242.25	245.25	238.5	239.85	288396	239.85	down	down	correct
ICICIBANK.BSE	ICICI Bank Limited	20230918	990.65	996	987.4	990.45	128369	990.45	down	up	incorrect
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20230918	595.5	606.3	590.55	602.5	123247	602.5	up	up	correct
ICSL.BSE	Integrated Capital Services Ltd	20230918	3.82	4.25	3.82	4.06	5953	4.06	up	up	correct
IDEA.BSE	Vodafone Idea Limited	20230918	12.38	12.4	10.81	10.93	102145100	10.93	down	down	correct
IFCI.BSE	IFCI Limited	20230918	16.89	19.2	16.59	18.64	10714100	18.64	up	up	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20230918	480.1	492.75	466	470.5	2848	470.5	down	down	correct
IFINSEC.BSE	India Finsec Limited	20230918	32.1	32.1	32.1	32.1	31	32.1
IIFL.BSE	IIFL Finance Limited	20230918	589.9	599.75	584.2	586.35	19084	586.35	down	down	correct
IISL.BSE	Indian Infotech Software Ltd	20230918	3.6	3.6	3.6	3.6	606	3.6
IMPAL.BSE	India Motor Parts & Accessories Limited	20230918	809.05	810.05	801.05	802.05	443	802.05	down	down	correct
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20230918	263.95	264	255.65	257.25	4037	257.25	down	down	correct
INDOEURO.BSE	Indo Euro Indchem Limited	20230918	12.6	12.6	12.33	12.33	4563	12.33	down	down	correct
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20230918	50.2	51.78	49.8	50.67	7353	50.67	up	up	correct
INDRAIND.BSE	Indra Industries Limited	20230918	5.77	5.77	5.77	5.77	3912	5.77
INDRENEW.BSE	Ind Renewable Energy Limited	20230918	21.09	21.5	21.09	21.5	3184	21.5	up	down	incorrect
INDUSFINL.BSE	Indus Finance Limited	20230918	17.88	17.88	17.88	17.88	59	17.88
INDUSINDBK.BSE	IndusInd Bank Limited	20230918	1451.35	1462	1445.25	1457.35	87919	1457.35	up	up	correct
INDUSTOWER.BSE	Indus Towers Ltd	20230918	192.6	195	183.85	185.1	659385	185.1	down	up	incorrect
INFY.BSE	Infosys Limited	20230918	1505	1505	1485	1491.1	244724	1491.1	down	down	correct
INTERDIGI.BSE	Interworld Digital Limited	20230918	0.37	0.37	0.36	0.37	675779	0.37
INTSTOIL.BSE	Inter State Oil Carrier Limited	20230918	36	38.3	35.15	37.77	13769	37.77	up	up	correct
IOB.BSE	Indian Overseas Bank	20230918	39.69	47.4	39.06	46.55	24475510	46.55	up	up	correct
IOC.BSE	Indian Oil Corporation Limited	20230918	92.36	93.35	91.8	92.59	2107538	92.59	up	up	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20230918	500.05	526.45	497.55	501.2	131811	501.2	up	up	correct
ISWL.BSE	India Steel Works Limited	20230918	2.22	2.23	2.12	2.18	167667	2.18	down	down	correct
ITC.BSE	ITC Limited	20230918	447.85	453.95	446.3	451.9	468015	451.9	up	up	correct
ITDCEM.BSE	ITD Cementation India Limited	20230918	228.55	228.55	221.2	222.3	34240	222.3	down	down	correct
IVC.BSE	IL&FS Investment Managers Limited	20230918	8.1	8.19	7.95	7.98	49545	7.98	down	down	correct
IWP.BSE	The Indian Wood Products Company Limited	20230918	38	38.55	36	36.18	34877	36.13	down	down	correct
IZMO.BSE	Izmo Ltd	20230918	213.7	213.7	195.85	198.1	12549	198.1	down	down	correct
JAGANLAM.BSE	Jagan Lamps Limited	20230918	70.38	70.38	63.68	67.79	18249	67.79	down	up	incorrect
JAGRAN.BSE	Jagran Prakashan Limited	20230918	105.3	107.75	103.75	105.05	39532	105.05	down	up	incorrect
JAICORPLTD.BSE	Jai Corp Limited	20230918	212.4	212.4	204.65	205.8	57704	205.8	down	down	correct
JAIPAN.BSE	Jaipan Industries Limited	20230918	42.9	42.9	42.8	42.8	22	42.8	down	down	correct
JAMESWARREN.BSE	James Warren Tea Limited	20230918	249.05	255.85	248.95	250.25	270	250.25	up	up	correct
JAMSHRI.BSE	Jamshri Realty Limited	20230918	4479	4479	4479	4479	0	4479
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20230918	275.05	282.5	275	279.55	1635	279.55	up	down	incorrect
JAYCH.BSE	Jayshree Chemicals Limited	20230918	8.14	8.4	7.7	8.3	44369	8.3	up	up	correct
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20230918	38.59	38.99	37.32	37.72	43352	37.72	down	down	correct
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20230918	99.63	99.9	97.36	98.34	6422	98.34	down	up	incorrect
JCTLTD.BSE	JCT Limited	20230918	2.49	2.77	2.44	2.73	10617112	2.73	up	up	correct
JDORGOCHEM.BSE	JD Orgochem Limited	20230918	5.52	5.76	5.52	5.76	550	5.76	up	up	correct
JHACC.BSE	Jhaveri Credits and Capital Limited	20230918	122.4	126	122.4	126	2139	126	up	up	correct
JHS.BSE	JHS Svendgaard Laboratories Limited	20230918	22.4	22.4	22.4	22.4	25759	22.4
JINDALSAW.BSE	Jindal Saw Limited	20230918	369.9	370.5	358.7	360.05	87872	360.05	down	down	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20230918	701.05	709.1	700.2	701.9	94811	701.9	up	up	correct
JINDRILL.BSE	Jindal Drilling & Industries Limited	20230918	564.7	574.65	557.3	563.2	3426	563.2	down	up	incorrect
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20230918	30.11	30.6	30.05	30.12	10250	30.12	up	up	correct
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20230918	61.99	61.99	59.55	60	303308	60	down	down	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20230918	16.57	16.57	16.57	16.57	0	16.57
JKIL.BSE	J. Kumar Infraprojects Limited	20230918	399.05	410.4	396.55	402.95	7657	402.95	up	up	correct
JKPAPER.BSE	JK Paper Limited	20230918	395.85	398.9	389.05	391.55	29333	391.55	down	down	correct
JMFINANCIL.BSE	JM Financial Limited	20230918	85.76	87.99	85.5	85.87	93946	85.87	up	up	correct
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20230918	13.18	13.18	12.05	12.12	2827867	12.12	down	up	incorrect
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20230918	10.13	10.76	10.01	10.29	125025500	10.29	up	up	correct
JPTSEC.BSE	JPT Securities Limited	20230918	7.03	7.03	7.03	7.03	1	7.03
JSL.BSE	Jindal Stainless Limited	20230918	490.25	499.1	481.35	488.65	83900	488.65	down	down	correct
JSWSTEEL.BSE	JSW Steel Limited	20230918	812.4	814.85	807.25	807.7	73161	807.7	down	down	correct
JTAPARIA.BSE	J. Taparia Projects Limited	20230918	41.35	41.35	41.35	41.35	53546	41.35
JTEKTINDIA.BSE	JTEKT India Ltd	20230918	142.05	144.9	141.75	142.05	27644	142.05
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20230918	534.45	544.4	527.85	538.6	76098	538.6	up	up	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20230918	425.05	445.8	425.05	441.75	10974	441.75	up	up	correct
JYOTI.BSE	Jyoti Limited	20230918	54.16	54.16	54.16	54.16	25884	54.16
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20230918	1748	1748	1710.15	1723.55	25156	1723.55	down	down	correct
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20230918	462.05	471.3	454.5	457.45	10020	457.45	down	down	correct
KAJARIACER.BSE	Kajaria Ceramics Limited	20230918	1369.35	1393.8	1345.9	1386.75	6456	1386.75	up	up	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20230918	642.8	662	642.8	656.95	3165	656.95	up	up	correct
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20230918	14.4	14.4	13.41	13.91	24502	13.91	down	down	correct
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20230918	209	209	202.05	205.45	3481	205.45	down	up	incorrect
KAMDHENU.BSE	Kamdhenu Limited	20230918	299.5	301.55	285.7	291.1	2356	291.1	down	up	incorrect
KANCOTEA.BSE	Kanco Tea & Industries Limited	20230918	76.59	78.35	76.59	78.29	2437	78.29	up	up	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20230918	138	138	127.4	128.7	6013	128.7	down	down	correct
KARNAVATI.BSE	Karnavati Finance Limited	20230918	2.46	2.48	2.35	2.47	197772	2.47	up	up	correct
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20230918	131.85	139.4	131.05	135.5	202333	135.5	up	up	correct
KAYCEEI.BSE	Kaycee Industries Limited	20230918	11250	11299	10850	11299	16	11299	up	up	correct
KBSINDIA.BSE	KBS India Limited	20230918	10.92	10.96	10.92	10.96	159887	10.96	up	up	correct
KCDGROUP.BSE	Ruchika Industries India Ltd	20230918	25.97	25.97	24.54	24.54	13548	24.54	down	down	correct
KCLINFRA.BSE	KCL Infra Projects Limited	20230918	1.81	1.82	1.79	1.79	1162085	1.79	down	up	incorrect
KCP.BSE	The KCP Limited	20230918	119.8	119.85	117	118.2	9820	118.2	down	down	correct
KDDL.BSE	KDDL Limited	20230918	1970.05	2051.5	1967.85	2018.55	3470	2016.5845	up	up	correct
KESARENT.BSE	Kesar Enterprises Limited	20230918	91	98.32	91	97.34	1724	97.34	up	up	correct
KESORAMIND.BSE	Kesoram Industries Limited	20230918	93	94	89.28	89.49	47687	89.49	down	down	correct
KEYFINSER.BSE	Keynote Corporate Services Limited	20230918	114.9	117.05	113.3	113.65	5170	112.6116	down	up	incorrect
KFBL.BSE	Kothari Fermentation and Biochem Limited	20230918	55	58.8	53.55	55	8319	55
KHODAY.BSE	Khoday India Limited	20230918	105.95	111.37	100.81	111.37	11493	111.37	up	down	incorrect
KHOOBSURAT.BSE	Khoobsurat Limited	20230918	1.19	1.19	1.15	1.18	321990	1.18	down	down	correct
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20230918	1.52	1.52	1.52	1.52	2000	1.52
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20230918	463.6	463.65	454	459.3	10251	459.3	down	down	correct
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20230918	827.65	843.95	803	839.95	8126	839.95	up	up	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20230918	607.7	607.7	580.8	590.1	15211	590.1	down	up	incorrect
KITEX.BSE	Kitex Garments Limited	20230918	200.25	201	198	200.3	5894	198.7671	up	up	correct
KKPLASTICK.BSE	Kkalpana Plastick Limited	20230918	13.63	14.02	12.7	13.41	4047	13.41	down	down	correct
KLBRENG-B.BSE	Kilburn Engineering Limited	20230918	162.95	166.85	154.1	156.6	82443	155.6	down	down	correct
KMSUGAR.BSE	K.M. Sugar Mills Limited	20230918	34.19	35.7	33.81	34.08	52192	34.08	down	down	correct
KNRCON.BSE	KNR Constructions Limited	20230918	276.1	278.2	274.05	275.05	14424	274.799	down	down	correct
KOCL.BSE	Kokuyo Camlin Ltd	20230918	2.2	2.2	2.02	2.12	21894	2.12	down	down	correct
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20230918	144.1	144.1	139.9	140	2312	140	down	up	incorrect
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20230918	458.1	458.1	439.8	443.85	21202	443.85	down	up	incorrect
KOPRAN.BSE	Kopran Limited	20230918	230	245	225.65	235	29771	235	up	up	correct
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20230918	1805.15	1812.55	1795	1797.5	75417	1797.5	down	down	correct
KRBL.BSE	KRBL Limited	20230918	422.3	424.9	412	413.55	34096	413.55	down	down	correct
KRISHNA.BSE	Krishna Ventures Limited	20230918	73.99	78	68.15	74.08	11662	74.08	up	up	correct
KRISHNACAP.BSE	Krishna Capital & Securities Limited	20230918	20	20	20	20	0	20
KRITINUT.BSE	Kriti Nutrients Limited	20230918	74.01	74.25	72.05	72.46	5686	72.46	down	down	correct
KRL.BSE	Kintech Renewables Limited	20230918	5014.3999	5014.3999	5014.3999	5014.3999	48	5014.3999
KSCL.BSE	Kaveri Seed Company Limited	20230918	609.95	622.45	602	607.4	22604	607.4	down	down	correct
KTKBANK.BSE	The Karnataka Bank Limited	20230918	231.05	245.75	231.05	239.85	668489	239.85	up	up	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20230918	72.95	73.25	71.41	72.24	2384	72.24	down	down	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20230918	15196.0498	15229.9502	14933	14950.9502	253	14950.9502	down	down	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20230918	1051	1080	1045.55	1055	12826	1055	up	down	incorrect
LIBORD.BSE	Libord Securities Limited	20230918	12.4	12.4	12.4	12.4	162	12.4
LKPFIN.BSE	LKP Finance Limited	20230918	100	100.45	98.1	99	4811	99	down	down	correct
LKPSEC.BSE	LKP Securities Limited	20230918	13.17	13.17	12.52	12.57	33193	12.57	down	down	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20230918	45.5	45.5	43.41	43.46	436144	43.46	down	down	correct
LOVABLE.BSE	Lovable Lingerie Limited	20230918	133.9	136.95	133.9	134.25	886	134.25	up	up	correct
LT.BSE	Larsen & Toubro Limited	20230918	2910.8	2929.75	2907	2919.6001	40318	2919.6001	up	up	correct
LTI.BSE	Larsen & Toubro Infotech Limited	20230918	5529.95	5529.95	5471.4	5511.55	3232	5511.55	down	down	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20230918	83.99	83.99	82	82.2	2634	82.2	down	down	correct
LUPIN.BSE	Lupin Limited	20230918	1145	1157	1131.15	1139.3	28104	1139.3	down	down	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20230918	5.49	5.74	5.49	5.5	4048	5.5	up	down	incorrect
M&M.BSE	Mahindra & Mahindra Limited	20230918	1601.6	1670	1601.6	1641.3	124898	1641.3	up	up	correct
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20230918	293.05	302.95	293.05	301.4	82258	301.4	up	up	correct
MAANALU.BSE	Maan Aluminium Limited	20230918	94.93	94.93	94.93	94.93	17988	94.93
MACPLASQ.BSE	Machino Plastics Limited	20230918	171	172	165	170.3	1546	170.3	down	down	correct
MADHAV.BSE	Madhav Marbles and Granites Limited	20230918	46.5	47.59	46.5	47.19	1097	47.19	up	up	correct
MADHUCON.BSE	Madhucon Projects Limited	20230918	5.2	5.2	5.2	5.2	3591	5.2
MAHABANK.BSE	Bank of Maharashtra	20230918	45.15	51.48	44.61	48.08	13223940	48.08	up	up	correct
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20230918	580	581.7	565.15	567.15	22738	567.15	down	up	incorrect
MANAKSTELTD.BSE	Manaksia Steels Limited	20230918	49.55	49.55	47.95	48.03	25078	48.03	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20230918	66.26	67.2	65.45	66.09	119540	66.09	down	down	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20230918	141.85	144	141.15	143.55	242260	143.55	up	up	correct
MANUGRAPH.BSE	Manugraph India Limited	20230918	22.1	22.89	22	22.76	5074	22.76	up	up	correct
MARALOVER.BSE	Maral Overseas Limited	20230918	75.9	84	74.9	81.89	86322	81.89	up	up	correct
MARICO.BSE	Marico Limited	20230918	576.75	583.8	574.7	581.75	50193	581.75	up	up	correct
MARUTI.BSE	Maruti Suzuki India Limited	20230918	10525	10624.7998	10495.25	10522.3496	15726	10522.3496	down	up	incorrect
MAXHEALTH.BSE	Max Healthcare Institute Limited	20230918	573.35	581.95	561.5	575.35	44761	575.35	up	up	correct
MAXINDIA.BSE	Max Healthcare Institute Limited	20230918	148	150.15	147.05	149.1	1216	149.1	up	up	correct
MAYUKH.BSE	Mayukh Dealtrade Limited	20230918	13.5	13.5	12.86	13.49	11714	13.49	down	down	correct
MCX.BSE	Multi Commodity Exchange of India Limited	20230918	1755.05	1782.8	1739.85	1745.15	111065	1745.15	down	down	correct
MEL.BSE	Meenakshi Enterprises Limited	20230918	22.64	22.85	21.1	21.42	7493	21.42	down	down	correct
METALFORGE.BSE	Metalyst Forgings Limited	20230918	4.67	4.67	4.67	4.67	17311	4.67
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20230918	97.05	103.55	97.05	99.9	2147	99.9	up	down	incorrect
MFSL.BSE	Max Financial Services Limited	20230918	950	950	933.25	939	15557	939	down	down	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20230918	163.55	172.95	163.55	164.7	188	164.7	up	up	correct
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20230918	423.4	423.4	402	404.55	16988	404.55	down	up	incorrect
MIDINDIA.BSE	Mid India Industries Limited	20230918	8.56	9.24	8.56	8.99	1865	8.99	up	up	correct
MINID.BSE	Mini Diamonds (India) Limited	20230918	18.5	18.74	18.5	18.7	656	18.7	up	up	correct
MIRCELECTR.BSE	MIRC Electronics Limited	20230918	23.14	23.14	23.14	23.14	90666	23.14
MIRZAINT.BSE	Mirza International Limited	20230918	45.01	45.18	43.95	44.38	79357	44.38	down	down	correct
MOHITE.BSE	Mohite Industries Limited	20230918	27.18	27.18	27	27	37	27	down	up	incorrect
MORGANITE.BSE	Morganite Crucible (India) Limited	20230918	1407	1407.3	1351.95	1362.8	1630	1362.8	down	down	correct
MPSLTD.BSE	MPS Limited	20230918	1500	1505.55	1453.6	1462.8	1219	1462.8	down	down	correct
MRF.BSE	MRF Limited	20230918	110500	110500	108200	108938.25	130	108938.25	down	down	correct
MRP.BSE	MRP Agro Ltd	20230918	125.9	125.9	125.9	125.9	1000	125.9
MSPL.BSE	MSP Steel & Power Limited	20230918	12.61	12.61	12.61	12.61	94118	12.61
MUNJALSHOW.BSE	Munjal Showa Limited	20230918	151.6	152.9	148.5	148.85	10536	148.85	down	down	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20230918	44.9	44.99	43.3	43.8	7032	43.8	down	down	correct
NAM.BSE	Nam Securities Limited	20230918	63.5	63.5	60.35	60.35	13	60.35	down	down	correct
NATCAPSUQ.BSE	Natural Capsules Limited	20230918	397	403.4	386.4	393.7	7985	393.7	down	down	correct
NATIONALUM.BSE	National Aluminium Company Limited	20230918	98.79	98.82	95.52	96.07	478080	96.07	down	down	correct
NATPEROX.BSE	National Peroxide Limited	20230918	2014.9	2049.8999	1950	1999.8	8887	1999.8	down	down	correct
NAUKRI.BSE	Info Edge (India) Limited	20230918	4465.0498	4535	4440.6001	4490.2002	8626	4490.2002	up	up	correct
NAYSAA.BSE	Naysaa Securities Limited	20230918	186.9	186.9	184	184.15	15376	184.15	down	down	correct
NCC.BSE	NCC Limited	20230918	145.2	155.4	144.4	150.35	744079	150.35	up	up	correct
NCCBLUE.BSE	NCC Bluewater Products Limited	20230918	6.61	6.61	6.61	6.61	100	6.61
NCLIND.BSE	NCL Industries Limited	20230918	224.05	226.15	219.3	219.85	18206	219.85	down	down	correct
NDL.BSE	Nandan Denim Limited	20230918	23.44	23.83	23.26	23.82	5275	23.82	up	up	correct
NEERAJ.BSE	Neeraj Paper Marketing Limited	20230918	13.23	13.24	13.23	13.24	41	13.24	up	up	correct
NESTLEIND.BSE	Nestlé India Limited	20230918	22550.0508	22838.3496	22451.6992	22808.5508	855	22808.5508	up	up	correct
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20230918	60.98	60.98	59.35	59.79	5057	59.79	down	down	correct
NEWGEN.BSE	Newgen Software Technologies Limited	20230918	884.95	884.95	848	852.85	4016	852.85	down	down	correct
NEWLIGHT.BSE	New Light Apparels Limited	20230918	17.4	19.5	17.4	18.99	1458	18.99	up	up	correct
NFL.BSE	National Fertilizers Limited	20230918	77.2	79.45	77.01	77.33	383633	76.0153	up	up	correct
NHPC.BSE	NHPC Ltd	20230918	54.87	55.45	53.86	54.23	2631670	54.23	down	down	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20230918	119	120	115.3	117.4	15588	117.4	down	down	correct
NIKKIGL.BSE	Nikki Global Finance Limited	20230918	5.8	5.8	5.8	5.8	17	5.8
NILE.BSE	Nile Limited	20230918	730	732.3	692.6	704.05	2474	704.05	down	up	incorrect
NINSYS.BSE	NINtec Systems Limited	20230918	344	364	344	352.9	240	352.9	up	up	correct
NITCO.BSE	NITCO Limited	20230918	19.44	19.8	19.09	19.25	27930	19.25	down	up	incorrect
NMDC.BSE	NMDC Limited	20230918	149.65	149.9	147.5	148.9	342974	148.9	down	down	correct
NOCIL.BSE	NOCIL Limited	20230918	247.75	247.75	240.45	241.25	20870	241.25	down	down	correct
NORRIS.BSE	Norris Medicines Limited	20230918	11.31	11.31	11.05	11.3	1042	11.3	down	down	correct
NORTHLINK.BSE	Northlink Fiscal and Capital Services Limited	20230918	14.25	14.25	14.25	14.25	0	14.25
NPRFIN.BSE	NPR Finance Limited	20230918	14.16	15.61	14.16	15.61	1450	15.61	up	down	incorrect
NTCIND.BSE	ntc industries limited	20230918	93.2	93.2	88	88.54	6241	88.54	down	down	correct
NTPC.BSE	NTPC Limited	20230918	236.55	242	236.1	241.25	1560417	241.25	up	up	correct
NXTDIGITAL.BSE	Nxtdigital Ltd	20230918	132	132	128	128.6	797	128.6	down	down	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20230918	65	67	62.01	62.24	8815	62.24	down	down	correct
OFSS.BSE	Oracle Financial Services Software Limited	20230918	4300.1499	4330.7002	4246.3999	4253.25	1242	4253.25	down	down	correct
OIL.BSE	Oil India Limited	20230918	285.05	290.35	283.55	285.65	81143	285.65	up	up	correct
OKPLA.BSE	OK Play India Limited	20230918	121	122.5	119.4	119.4	56357	119.4	down	down	correct
OLYMPTX.BSE	Olympia Industries Limited	20230918	77.99	77.99	72.85	74.84	328	74.84	down	up	incorrect
OMAXAUTO.BSE	Omax Autos Limited	20230918	60.5	60.6	58	59.57	10626	59.57	down	down	correct
OMAXE.BSE	Omaxe Limited	20230918	46.85	46.85	45.55	45.89	55996	45.89	down	up	incorrect
ONGC.BSE	Oil and Natural Gas Corporation Limited	20230918	185.1	187.45	185.05	186.7	344792	186.7	up	down	incorrect
ONMOBILE.BSE	OnMobile Global Limited	20230918	111	113.85	111	112.25	36101	112.25	up	up	correct
ORACLECR.BSE	Oracle Credit Limited	20230918	154	160.9	150.25	150.9	7728	150.9	down	up	incorrect
ORBTEXP.BSE	Orbit Exports Limited	20230918	167.95	167.95	159	163.9	1020	163.9	down	down	correct
ORGCOAT.BSE	Organic Coatings Limited	20230918	8.24	8.24	7.47	7.47	1000	7.47	down	down	correct
ORIENTBELL.BSE	Orient Bell Limited	20230918	467.9	468.9	460.75	462.4	14170	462.4	down	down	correct
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20230918	834.95	837.5	815	815.7	330	815.7	down	down	correct
ORIENTPPR.BSE	Orient Paper & Industries Limited	20230918	53.5	54.3	52.75	52.96	206364	52.96	down	down	correct
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20230918	4839.9502	4839.9502	4637.8999	4679.8501	412	4679.8501	down	down	correct
ORTEL.BSE	Ortel Communications Limited	20230918	0.94	0.94	0.94	0.94	1000	0.94
ORTINLAABS.BSE	Ortin Laboratories Limited	20230918	19.95	19.95	19.5	19.51	400	19.51	down	down	correct
OSCARGLO.BSE	Oscar Global Limited	20230918	8.24	8.24	7.46	7.46	1081	7.46	down	down	correct
OSIAJEE.BSE	Osiajee Texfab Limited	20230918	38	40	38	39.99	2992	39.99	up	up	correct
OTCO.BSE	OTCO International Ltd	20230918	5.55	5.55	5.07	5.45	2816	5.45	down	down	correct
OZONEWORLD.BSE	Ozone World Limited	20230918	11.9	11.97	10.83	11.75	87910	11.75	down	down	correct
PAGEIND.BSE	Page Industries Limited	20230918	40440.0508	40863.1016	40200	40313.3984	506	40313.3984	down	down	correct
PAISALO.BSE	Paisalo Digital Limited	20230918	63.05	64.16	62.5	62.89	109630	62.89	down	down	correct
PANTH.BSE	Synergy Bizcon Limited	20230918	8.3	8.3	7.86	7.99	54308	7.99	down	down	correct
PARAGMILK.BSE	Parag Milk Foods Limited	20230918	194.05	206.9	194.05	203.85	79689	203.85	up	up	correct
PARAMONE.BSE	Paramone Concepts Ltd	20230918	61.2	63	60	60.41	1373	60.41	down	down	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20230918	11.65	11.65	11.65	11.65	13764	11.65
PATELSAI.BSE	Patels Airtemp (India) Limited	20230918	328.95	339.85	324	329.2	10566	329.2	up	down	incorrect
PATSPINLTD.BSE	Patspin India Limited	20230918	11.72	11.77	11.27	11.3	4954	11.3	down	up	incorrect
PCJEWELLER.BSE	PC Jeweller Limited	20230918	26.96	28.22	26.77	27.32	621944	27.32	up	up	correct
PECOS.BSE	Pecos Hotels and Pubs Limited	20230918	103.99	103.99	103.99	103.99	0	103.99
PEL.BSE	Piramal Enterprises Limited	20230918	1069.95	1092.95	1064.9	1082.6	49179	1082.6	up	up	correct
PENIND.BSE	Pennar Industries Limited	20230918	109.4	111.4	108.05	108.45	41951	108.45	down	down	correct
PFC.BSE	Power Finance Corporation Limited	20230918	225.32	230.88	222.96	230	1008070	230	up	down	incorrect
PGHL.BSE	Procter & Gamble Health Ltd	20230918	4930.35	4998	4867.1	4916.95	831	4916.95	down	up	incorrect
PHOENIXTN.BSE	Phoenix Township Limited	20230918	79	82.95	76.95	77.8	3525	77.8	down	down	correct
PHRMASI.BSE	Phaarmasia Limited	20230918	26	27.3	24.81	27.3	4866	27.3	up	up	correct
PIFL.BSE	Pacheli Industrial Finance Limited	20230918	8.49	8.49	8.49	8.49	20	8.49
PIIND.BSE	PI Industries Limited	20230918	3550	3618.8999	3545	3588.95	28233	3588.95	up	up	correct
PMTELELIN.BSE	P.M. Telelinnks Limited	20230918	6.5	6.8	6.3	6.3	4223	6.3	down	down	correct
PNBGILTS.BSE	PNB Gilts Ltd	20230918	66.51	68.4	66.51	67.58	85800	67.58	up	up	correct
PODDAR.BSE	Poddar Housing and Development Limited	20230918	110.87	110.87	102.1	102.49	3064	102.49	down	down	correct
POWERGRID.BSE	Power Grid Corporation of India Limited	20230918	194.55	200.5	194.2	200.05	989596	200.05	up	up	correct
PRECWIRE.BSE	Precision Wires India Ltd	20230918	111.65	121.3	111.1	111.9	200819	111.9	up	up	correct
PRESTIGE.BSE	Prestige Estates Projects Limited	20230918	606.95	626.6	606.95	613.2	3912	613.2	up	down	incorrect
PRICOLLTD.BSE	Pricol Limited	20230918	338.95	345.3	332	335.2	65711	335.2	down	down	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20230918	22.1	22.1	21.67	21.67	2121	21.67	down	down	correct
PRIMESECU.BSE	Prime Securities Limited	20230918	149.05	149.05	145.25	146.3	714	146.3	down	down	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20230918	28.25	29.55	28.25	29.22	24512	29.22	up	up	correct
PTIL.BSE	Prabhat Technologies (India) Limited	20230918	253.65	253.65	253.65	253.65	0	253.65
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20230918	1140.2	1151.25	1079.1	1087.15	4744	1087.15	down	down	correct
PVR.BSE	PVR Limited	20230918	1741.05	1759.15	1707.5	1711.05	13039	1711.05	down	up	incorrect
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20230918	50.05	50.2	50.03	50.2	2455	50.2	up	up	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20230918	2.96	2.96	2.96	2.96	10	2.96
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20230918	15.12	15.42	15.12	15.42	37	15.42	up	up	correct
QUEST.BSE	Quest Softech (India) Limited	20230918	52.5	55.14	52.5	55.14	4705	55.14	up	down	incorrect
RADICO.BSE	Radico Khaitan Limited	20230918	1226.95	1248.2	1205.5	1245	6972	1245	up	down	incorrect
RAINBOWF.BSE	Rainbow Foundations Limited	20230918	10.6	11.9	10.57	10.65	12040	10.65	up	up	correct
RAJESHEXPO.BSE	Rajesh Exports Limited	20230918	528.85	530.3	522	526.45	17533	526.45	down	down	correct
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20230918	766.25	770.35	752.75	756.95	1984	756.95	down	down	correct
RAJNISH.BSE	Rajnish Wellness Limited	20230918	12.5	12.75	12.25	12.32	1032396	12.32	down	down	correct
RAMAVISION.BSE	Rama Vision Limited	20230918	58	62	58	58.81	2431	58.81	up	up	correct
RAMCOCEM.BSE	The Ramco Cements Limited	20230918	899.95	899.95	884.25	886.25	2067	886.25	down	down	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20230918	5.55	5.55	5.1	5.37	3201	5.37	down	down	correct
RANEENGINE.BSE	Rane Engine Valve Limited	20230918	312	312	311	311.1	137	311.1	down	down	correct
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20230918	4406	4500	4406	4422.5	14	4422.5	up	up	correct
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20230918	30	30.9	28.2	30.25	11405	30.25	up	up	correct
RBL.BSE	Rane Brake Lining Limited	20230918	820.45	821.3	812.15	813.1	233	813.1	down	down	correct
RBLBANK.BSE	RBL Bank Limited	20230918	233.35	236.15	229.75	230.2	402564	230.2	down	down	correct
RCL.BSE	Radhagobind Commercial Limited	20230918	1.74	1.79	1.65	1.67	36515	1.67	down	down	correct
RCOM.BSE	Reliance Communications Limited	20230918	1.6	1.62	1.56	1.58	2134319	1.58	down	up	incorrect
RECLTD.BSE	REC Limited	20230918	245.15	252.5	239.6	250.6	937348	250.6	up	up	correct
REGENCY.BSE	Regency Investments Limited	20230918	10.26	10.26	9.93	10.17	14014	10.17	down	down	correct
REGENTRP.BSE	Regent Enterprises Limited	20230918	3.44	3.46	3.27	3.38	42550	3.38	down	up	incorrect
RELAXO.BSE	Relaxo Footwears Limited	20230918	892.7	911	892.7	900.8	3153	900.8	up	up	correct
RELCAPITAL.BSE	Reliance Capital Limited	20230918	11.46	11.46	11.46	11.46	35113	11.46
RELIABVEN.BSE	Reliable Ventures India Limited	20230918	11.85	11.85	11	11.13	14249	11.13	down	down	correct
RELIANCE.BSE	Reliance Industries Limited	20230918	2442	2451.55	2432.6001	2436	139331	2436	down	down	correct
REMSONSIND.BSE	Remsons Industries Limited	20230918	441.9	441.9	423.15	424.15	324	424.15	down	down	correct
RML.BSE	Rane (Madras) Limited	20230918	899.15	914	851.8	856.2	5518	856.2	down	down	correct
RNAVAL.BSE	Reliance Naval and Engineering Limited	20230918	624.25	624.25	624.25	624.25	0	624.25
ROSELABS.BSE	Roselabs Finance Limited	20230918	20.8	20.8	20.39	20.8	1024	20.8
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20230918	12.95	12.95	12.53	12.53	731	12.53	down	up	incorrect
RPOWER.BSE	Reliance Power Limited	20230918	19.19	19.44	18.9	19.07	14644960	19.07	down	down	correct
RSCINT.BSE	RSC International Limited	20230918	3.89	3.89	3.89	3.89	2	3.89
RSDFIN.BSE	RSD Finance Limited	20230918	88.1	88.1	82.7	87.2	38	87.2	down	down	correct
RSYSTEMINT.BSE	R Systems International Limited	20230918	497	497	485	489.75	6651	489.75	down	up	incorrect
RTSPOWR.BSE	RTS Power Corporation Limited	20230918	168	173.9	164.05	165.85	22815	165.85	down	down	correct
RUBFILA.BSE	Rubfila International Limited	20230918	89.4	89.6	85.5	86.84	77550	86.84	down	down	correct
RUSHIL.BSE	Rushil Décor Limited	20230918	299.8	300.7	293	294.55	6569	294.55	down	down	correct
SADBHAV.BSE	Sadbhav Engineering Limited	20230918	12.47	12.65	12.47	12.5	12549	12.5	up	up	correct
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20230918	81.85	85	81.85	82.4	26830	82.4	up	down	incorrect
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20230918	64.13	66.2	61.11	63	2265	63	down	down	correct
SALONACOT.BSE	Salona Cotspin Limited	20230918	253.25	266.8	253.25	263.25	140	263.25	up	up	correct
SAMBHAAV.BSE	Sambhaav Media Limited	20230918	3.2	3.23	3.12	3.23	10213	3.23	up	up	correct
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20230918	150	151	147.1	149.5	10445	147.0083	down	down	correct
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20230918	1659	1668.8	1569.5	1598.35	15586	1598.35	down	down	correct
SANGAMIND.BSE	Sangam (India) Limited	20230918	340.4	344.95	333.25	335.1	2136	335.1	down	down	correct
SANGHVIMOV.BSE	Sanghvi Movers Limited	20230918	685.65	715.8	685.65	696.05	21735	696.05	up	up	correct
SANJIVIN.BSE	Sanjivani Paranteral Limited	20230918	96.01	105.3	96.01	105	122184	105	up	up	correct
SANOFI.BSE	Sanofi India Limited	20230918	7112.0498	7192	7112.0498	7145.9502	430	7145.9502	up	up	correct
SANWARIA.BSE	Sanwaria Consumer Limited	20230918	0.5	0.5	0.5	0.5	70966	0.5
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20230918	50.43	52.73	50.43	51.53	8445	51.53	up	up	correct
SBICARD.BSE	SBI Cards and Payment Services Ltd	20230918	837.05	841.15	819	820.2	73235	820.2	down	down	correct
SBIN.BSE	State Bank of India	20230918	596.55	608.25	596.55	603.95	432537	603.95	up	up	correct
SBISENSEX.BSE	SBI ETF Sensex	20230918	734.9	735.48	726.02	728.72	2617	728.72	down	up	incorrect
SCI.BSE	The Shipping Corporation of India Limited	20230918	143	144	138.05	138.6	118079	138.6	down	down	correct
SEL.BSE	Sanathnagar Enterprises Limited	20230918	22.5	22.89	22.25	22.25	346	22.25	down	down	correct
SGL.BSE	STL Global Limited	20230918	14.2	14.95	14.2	14.8	1440	14.8	up	up	correct
SHANKARA.BSE	Shankara Building Products Limited	20230918	776.05	780.25	755.6	756.85	3285	756.85	down	up	incorrect
SHANTAI.BSE	Shantai Industries Limited	20230918	23.01	23.01	23.01	23.01	100	23.01
SHESHAINDS.BSE	Sheshadri Industries Limited	20230918	14.85	14.85	14.25	14.25	480	14.25	down	down	correct
SHGANEL.BSE	Shree Ganesh Elastoplast Limited	20230918	13.9	13.9	13.9	13.9	4	13.9
SHILPAMED.BSE	Shilpa Medicare Limited	20230918	363.95	364.7	357.35	359.1	10849	359.1	down	down	correct
SHISHIND.BSE	Shish Industries Limited	20230918	111.75	113.5	110	111.95	6077	111.95	up	up	correct
SHIVAMAUTO.BSE	Shivam Autotech Limited	20230918	34.5	36.9	34	34.19	36198	34.19	down	down	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20230918	71.1	74.12	71.1	73.2	2886	73.2	up	up	correct
SHKARTP.BSE	Shree Karthik Papers Limited	20230918	10.4	10.8	9.83	9.88	16922	9.88	down	down	correct
SHREECEM.BSE	Shree Cement Limited	20230918	26262.1992	26821.75	26262.1992	26388.6504	688	26388.6504	up	up	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20230918	206.65	215	206.65	209.4	3554	207.8826	up	up	correct
SHREMETAL.BSE	Shree Metalloys Limited	20230918	30.9	31.5	28.91	31	240	31	up	up	correct
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20230918	367.35	391.05	367.35	378.55	22697	378.55	up	up	correct
SIGNETIND.BSE	Signet Industries Limited	20230918	49	49.49	48.12	49.29	2671	48.7877	up	up	correct
SILINV.BSE	SIL Investments Limited	20230918	341.35	344.95	336.95	338	5389	338	down	down	correct
SITINET.BSE	SITI Networks Limited	20230918	0.8	0.8	0.8	0.8	261409	0.8
SML.BSE	Soni Medicare Limited	20230918	26.79	26.79	26.79	26.79	198	26.79
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20230918	122	127.35	122	124.75	17714	124.442	up	up	correct
SOTL.BSE	Savita Oil Technologies Limited	20230918	332.7	336.4	328.85	332.8	15978	328.7758	up	up	correct
SOUTHBANK.BSE	The South Indian Bank Limited	20230918	24.62	26.48	24.61	25.59	23462680	25.59	up	up	correct
SOVERDIA.BSE	Sovereign Diamonds Limited	20230918	23.5	23.5	22.5	23	597	23	down	down	correct
SPACEINCUBA.BSE	Space Incubatrics Technologies Limited	20230918	1.83	1.83	1.83	1.83	11	1.83
SPCAPIT.BSE	S. P. Capital Financing Limited	20230918	26.1	27.83	25.5	26.12	24782	25.1165	up	up	correct
SPECFOOD.BSE	Spectrum Foods Ltd	20230918	49.95	50.4	48	48	1917	48	down	down	correct
SPENCER.BSE	Spencer's Retail Limited	20230918	68.08	72.5	68.08	71.63	33422	71.63	up	up	correct
SRF.BSE	SRF Limited	20230918	2358	2373	2322	2369.6001	43574	2369.6001	up	up	correct
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20230918	33.5	33.5	31.2	33.2	830	33.2	down	down	correct
SSLFINANCE.BSE	Archana Software Limited	20230918	14.8	14.8	14.8	14.8	3425	14.8
SSWL.BSE	Steel Strips Wheels Limited	20230918	271.05	271.05	262.8	263.95	44871	263.95	down	down	correct
STAMPEDE.BSE	Stampede Capital Limited	20230918	0.98	0.98	0.98	0.98	35088	0.98
STAR.BSE	Strides Pharma Science Limited	20230918	481.05	497.65	481.05	485.65	50096	485.65	up	up	correct
STARDELTA.BSE	Star Delta Transformers Limited	20230918	340	340	340	340	1171	340
STEL.BSE	STEL Holdings Ltd	20230918	222	225.95	213	215.35	1069	215.35	down	down	correct
SUGALDAM.BSE	Sugal & Damani Share Brokers Limited	20230918	19.79	20.25	19.05	19.05	1248	19.05	down	up	incorrect
SUNDARMFIN.BSE	Sundaram Finance Limited	20230918	2725	2899.2	2718.5	2888.2	2071	2888.2	up	up	correct
SUNILAGR.BSE	Sunil Agro Foods Limited	20230918	234	255	233.65	234.35	1308	234.35	up	up	correct
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20230918	1149.8	1157	1142.15	1147.6	35550	1147.6	down	down	correct
SUNTV.BSE	Sun TV Network Limited	20230918	596.4	602.55	592.6	593.75	24509	593.75	down	up	incorrect
SUPERSPIN.BSE	Super Spinning Mills Limited	20230918	9	9	8.2	8.27	16468	8.27	down	up	incorrect
SUPRAJIT.BSE	Suprajit Engineering Limited	20230918	408.05	420.25	408.05	417.3	9304	417.3	up	down	incorrect
SURANAT&P.BSE	Surana Telecom and Power Limited	20230918	11.9	12.02	11.67	11.73	21662	11.73	down	down	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20230918	68.75	70.05	66.05	66.59	22521	66.59	down	down	correct
SUVEN.BSE	Suven Life Sciences Limited	20230918	77.99	77.99	73.74	74.31	165838	74.31	down	down	correct
SUZLON.BSE	Suzlon Energy Limited	20230918	24.67	25.09	24.52	24.77	30257610	24.77	up	up	correct
SW1.BSE	SW Investments Ltd.	20230918	46.74	46.74	46.74	46.74	138	46.74
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20230918	6.1	6.22	5.96	6.05	73278	6.05	down	down	correct
SWORDEDGE.BSE	Sword-Edge Commercials Limited	20230918	0.31	0.31	0.3	0.31	1986990	0.31
SYMPHONY.BSE	Symphony Limited	20230918	903	919	898.65	904.85	13260	904.85	up	up	correct
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20230918	236.45	239.55	234.5	235.85	3129	235.85	down	down	correct
TAKE.BSE	Take Solutions Ltd	20230918	21	21.69	21	21.69	18733	21.69	up	down	incorrect
TANTIACONS.BSE	Tantia Constructions Limited	20230918	17.69	17.69	17.69	17.69	0	17.69
TATACONSUM.BSE	Tata Global Beverages Limited	20230918	882	885.65	877.2	880.6	30248	880.6	down	down	correct
TATAMOTORS.BSE	Tata Motors Limited	20230918	635.05	644.1	633.1	640.6	429830	640.6	up	up	correct
TATASTEEL.BSE	Tata Steel Limited	20230918	134.75	134.85	130.1	130.45	4144936	130.45	down	down	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20230918	2.6	2.6	2.6	2.6	118850	2.6
TCS.BSE	Tata Consultancy Services Limited	20230918	3583.95	3618.95	3574.05	3604.8999	85875	3604.8999	up	up	correct
TECHM.BSE	Tech Mahindra Limited	20230918	1308.75	1308.75	1283.6	1289.4	35035	1289.4	down	down	correct
TELECANOR.BSE	Telecanor Global Limited	20230918	5.95	5.95	5.89	5.89	245	5.89	down	up	incorrect
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20230918	145.65	146.4	136	136.95	116088	136.95	down	down	correct
THEBYKE.BSE	The Byke Hospitality Limited	20230918	39.41	39.55	38.6	38.89	14575	38.89	down	down	correct
THYROCARE.BSE	Thyrocare Technologies Limited	20230918	570	606.65	560.2	585.6	14412	585.6	up	up	correct
TI.BSE	Tilaknagar Industries Ltd	20230918	215	215.5	211.1	214.55	48098	214.2908	down	down	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20230918	1241.25	1247.1	1212	1217.35	5111	1217.35	down	down	correct
TIIL.BSE	Technocraft Industries (India) Limited	20230918	2159.95	2159.95	2090.1001	2109.45	2666	2109.45	down	up	incorrect
TIINDIA.BSE	Tube Investments of India Limited	20230918	3310.05	3358.6	3269	3342.8	3257	3342.8	up	up	correct
TIMETECHNO.BSE	Time Technoplast Limited	20230918	156.7	158.7	152.15	152.8	136316	152.8	down	down	correct
TIMKEN.BSE	Timken India Limited	20230918	3178.6499	3189.7	3135	3147.1499	1057	3147.1499	down	down	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20230918	411.3	415	407.4	408.35	6789	408.35	down	down	correct
TIPSINDLTD.BSE	Tips Industries Limited	20230918	318	319.05	313.15	316.8	2704	316.8	down	down	correct
TITAN.BSE	Titan Company Limited	20230918	3250.5	3351.55	3245.45	3339.2	61456	3339.2	up	up	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20230918	265.05	273.5	265.05	266.95	36276	266.95	up	up	correct
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20230918	16.72	17.41	16.66	17.18	10247	17.18	up	up	correct
TRIDENT.BSE	Trident Limited	20230918	39.01	39.51	38.51	38.69	1649838	38.69	down	down	correct
TRIL.BSE	Transformers and Rectifiers (India) Limited	20230918	169.55	176.3	169.55	170.95	175314	170.95	up	up	correct
TRL.BSE	Taylormade Renewables Limited	20230918	578	578	555	555	4000	555	down	down	correct
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20230918	108.01	108.97	104.98	105.41	693961	105.41	down	down	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20230918	45.31	47.23	45.25	46.6	1321435	46.6	up	up	correct
TVTODAY.BSE	T.V. Today Network Limited	20230918	220.15	224	219.6	220.15	5179	220.15
UBL.BSE	United Breweries Limited	20230918	1611.05	1617	1601.2	1612.35	1936	1612.35	up	up	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20230918	138	138	135.3	136.7	1130	134.7317	down	down	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20230918	110.3	112.4	109.5	110.1	20690	110.1	down	down	correct
ULTRACEMCO.BSE	UltraTech Cement Limited	20230918	8727.7002	8727.75	8603.75	8623.5996	2671	8623.5996	down	up	incorrect
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20230918	405.25	408.85	399.85	406.9	34476	406.9	up	down	incorrect
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20230918	50.1	50.25	50.1	50.1	32081	50.1
UNIDT.BSE	United Drilling Tools Limited	20230918	256.7	261	254.95	257.05	1702	257.05	up	up	correct
UNIMOVR.BSE	Unimode Overseas Limited	20230918	142.1	142.1	142.1	142.1	10	142.1
UNIOFFICE.BSE	Universal Office Automation Limited	20230918	4.6	4.68	4.6	4.68	1216	4.68	up	up	correct
UNIPHOS.BSE	Uniphos Enterprises Limited	20230918	163	168.5	163	164.6	2411	164.6	up	up	correct
UNISTRMU.BSE	Unistar Multimedia Limited	20230918	17.32	17.32	16.52	17.08	7408	17.08	down	up	incorrect
UNIVARTS.BSE	Universal Arts Limited	20230918	2.49	2.49	2.49	2.49	2047	2.49
UNIVCABLES.BSE	Universal Cables Limited	20230918	469.75	491.45	461.35	463.85	16922	463.85	down	down	correct
UNRYLMA.BSE	Uniroyal Marine Exports Limited	20230918	11.75	11.75	11.68	11.68	24	11.68	down	down	correct
UPL.BSE	UPL Limited	20230918	630.05	639	625.75	629.35	142344	629.35	down	up	incorrect
USHAMART.BSE	Usha Martin Limited	20230918	346.05	354.1	339.85	342.6	34160	342.6	down	down	correct
VAKRANGEE.BSE	Vakrangee Limited	20230918	17.57	17.85	17.2	17.34	1716719	17.34	down	down	correct
VAL.BSE	Vaksons Automobiles Limited	20230918	19.32	23.17	18.8	21.02	258117	21.02	up	up	correct
VAMSHIRU.BSE	Vamshi Rubber Limited	20230918	33.9	33.9	31.1	32.12	21964	32.12	down	down	correct
VANICOM.BSE	Vani Commercials Limited	20230918	13.53	13.6	12.6	12.81	10854	12.81	down	down	correct
VARROC.BSE	Varroc Engineering Limited	20230918	458	482.4	445.5	474.6	62868	474.6	up	down	incorrect
VASWANI.BSE	Vaswani Industries Limited	20230918	30.15	31.56	30.14	30.27	32520	30.27	up	up	correct
VCU.BSE	VCU Data Management Limited	20230918	5.98	6.05	5.95	5.98	26361	5.98
VEDL.BSE	Vedanta Limited	20230918	237.05	238.35	236.05	236.5	480440	236.5	down	down	correct
VENKYS.BSE	Venky's (India) Limited	20230918	2054.45	2054.45	1978	1983.3	5088	1983.3	down	down	correct
VERITAS.BSE	Veritas (India) Limited	20230918	245.45	245.45	235.85	239.7	5674	239.7	down	down	correct
VERTEX.BSE	Vertex Securities Limited	20230918	3.8	3.85	3.5	3.8	79898	3.8
VHL.BSE	Vardhman Holdings Limited	20230918	3066.05	3129.8501	3066.05	3095	53	3095	up	up	correct
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20230918	458.55	465.25	453	459.1	4015	459.1	up	up	correct
VIPIND.BSE	VIP Industries Limited	20230918	691.15	691.2	676.05	679.85	37791	679.85	down	down	correct
VIPPYSP.BSE	Vippy Spinpro Limited	20230918	159.65	159.65	156.55	157.05	1100	157.05	down	down	correct
VIRATCRA.BSE	Virat Crane Industries Limited	20230918	43	43	41.05	42.54	7707	42.54	down	down	correct
VISAGAR.BSE	Visagar Financial Services Limited	20230918	0.77	0.81	0.75	0.81	23689888	0.81	up	up	correct
VISAKAIND.BSE	Visaka Industries Limited	20230918	89.87	90.35	88.18	88.22	22496	88.22	down	down	correct
VISHALBL.BSE	Vishal Bearings Limited	20230918	201.5	209.45	200	207.15	6352	207.15	up	down	incorrect
VISHNU.BSE	Vishnu Chemicals Limited	20230918	349.9	349.9	333.7	334.95	12356	334.95	down	up	incorrect
VISTAPH.BSE	Vista Pharmaceuticals Limited	20230918	18.22	18.22	18.22	18.22	28296	18.22
VIVIDIND.BSE	Vivid Global Industries Limited	20230918	20.7	23.8	20.7	22.02	48001	22.02	up	up	correct
VIVIDM.BSE	Vivid Mercantile Limited	20230918	49.9	52	49.9	52	1809	52	up	up	correct
VIVIMEDLAB.BSE	Vivimed Labs Limited	20230918	4.9	4.9	4.9	4.9	0	4.9
VLSFINANCE.BSE	VLS Finance Limited	20230918	203	204.3	198.25	202.7	2730	201.169	down	down	correct
VMS.BSE	VMS Industries Limited	20230918	28.9	29.95	27.56	28.15	102451	28.15	down	down	correct
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20230918	1680	1724.95	1680	1702.7	477	1702.7	up	up	correct
VOLTAS.BSE	Voltas Limited	20230918	894.95	896	880	882.2	15303	882.2	down	down	correct
VSSL.BSE	Vardhman Special Steels Limited	20230918	212.4	212.85	203.9	205.3	3216	205.3	down	down	correct
VSTIND.BSE	VST Industries Limited	20230918	3597.95	3597.95	3547.8	3567.8501	379	3567.8501	down	down	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20230918	3572.05	3850	3572.05	3697.1001	5032	3697.1001	up	up	correct
VTL.BSE	Vardhman Textiles Limited	20230918	400	400	386.35	396.95	6879	396.95	down	down	correct
WABAG.BSE	VA Tech Wabag Limited	20230918	466.05	479.85	466	473.75	53679	473.75	up	up	correct
WAGEND.BSE	Wagend Infra Venture Limited	20230918	0.71	0.74	0.7	0.7	98401	0.7	down	down	correct
WALCHANNAG.BSE	Walchandnagar Industries Limited	20230918	119.55	119.55	119.55	119.55	5354	119.55
WALLFORT.BSE	Wallfort Financial Services Limited	20230918	85	85	78.51	82.37	1043	82.37	down	down	correct
WARRENTEA.BSE	Warren Tea Limited	20230918	52.69	52.69	50.54	51.63	834	51.63	down	down	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20230918	146.05	147	137	137.35	144514	137.35	down	down	correct
WELCORP.BSE	Welspun Corp Limited	20230918	395	403.5	392.5	395.65	70948	395.65	up	up	correct
WENDT.BSE	Wendt (India) Limited	20230918	14534.2002	14534.2002	14150	14181.5	17	14181.5	down	down	correct
WESTLIFE.BSE	Westlife Development Limited	20230918	999.95	999.95	966.95	976.25	2981	976.25	down	up	incorrect
WHBRADY.BSE	W.H. Brady & Company Limited	20230918	396.95	397	355.1	360	456	360	down	up	incorrect
WHIRLPOOL.BSE	Whirlpool of India Limited	20230918	1660.95	1661	1603	1618.35	5226	1618.35	down	down	correct
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20230918	19.87	20.2	19.87	20.2	5616	20.2	up	up	correct
WINDMACHIN.BSE	Windsor Machines Limited	20230918	71	71.87	67.51	71.54	20565	70.6313	up	up	correct
WINSOMTX.BSE	Winsome Textile Industries Limited	20230918	68.58	68.58	65.35	66.07	7357	66.07	down	down	correct
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20230918	158.8	164.3	158.75	159.3	1413	159.3	up	up	correct
WOCKPHARMA.BSE	Wockhardt Limited	20230918	245.15	250.75	241	242.15	357089	242.15	down	down	correct
WOMENNET.BSE	Pagaria Energy Limited	20230918	4.12	4.12	4.12	4.12	985	4.12
XCHANGING.BSE	Xchanging Solutions Limited	20230918	94	95.25	93.32	93.83	46487	93.83	down	down	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20230918	40.05	40.4	39.85	39.85	46418	39.85	down	up	incorrect
YAMNINV.BSE	Yamini Investments Company Limited	20230918	0.83	0.85	0.81	0.82	1429042	0.82	down	down	correct
YASHMGM.BSE	Yash Management & Satellite Ltd	20230918	12.79	12.79	12.32	12.51	2638	12.51	down	down	correct
YASHO.BSE	Yasho Industries Limited	20230918	1761.5	1794.65	1754	1777.75	1824	1777.75	up	up	correct
YESBANK.BSE	Yes Bank Limited	20230918	18.36	19	18.24	18.56	91116040	18.56	up	down	incorrect
YOGISUNG.BSE	Yogi Infra Projects Limited	20230918	3.51	3.85	3.51	3.57	1731	3.57	up	up	correct
YORKEXP.BSE	York Exports Limited	20230918	40.03	44.07	40	43.79	2314	43.79	up	up	correct
YUKEN.BSE	Yuken India Limited	20230918	721.15	730.5	718.15	725.2	938	725.2	up	up	correct
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20230918	13	13.33	12.92	13.27	6635	13.27	up	up	correct
ZEEL.BSE	Zee Entertainment Enterprises Limited	20230918	272.55	274.35	265.55	268.15	269437	268.15	down	down	correct
ZEELEARN.BSE	Zee Learn Limited	20230918	5.67	5.67	5.67	5.67	64247	5.67
ZENITHHE.BSE	Zenith Healthcare Limited	20230918	4.1	4.15	3.96	4.02	32376	4.02	down	down	correct