CollectAI

close-nse_india_stocks

2023/09/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20230921	125	126.5	123.2	125.7	41392	125.7	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20230921	19.5	19.5	19	19.35	3839	19.35	down	down	correct
3MINDIA.NSE	3M India Limited	20230921	30055.85	30772.4	29800.25	29913.05	2308	29913.05	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20230921	23.5	25.3	22.2	23.5	28785	23.5
5PAISA.NSE	5paisa Capital Limited	20230921	432	437.65	422.1	424.95	44536	424.95	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20230921	284.9	288.5	280	286.1	60531	286.1	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20230921	10.05	10.05	9.65	9.75	173975	9.75	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20230921	5.95	6.05	5.95	5.95	104657	5.95
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20230921	47.55	49.05	47	47.05	22779	47.05	down	down	correct
AARON.NSE	Aaron Industries Limited	20230921	252	252	251.5	252	860	252
AARTIDRUGS.NSE	Aarti Drugs Limited	20230921	575	583	565.1	570.45	105721	570.45	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20230921	506	511	501.05	503.1	761833	503.1	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20230921	646.05	663.5	633.4	653.65	18564	653.65	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20230921	24.6	25.35	24.25	24.85	52476	24.85	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20230921	123.5	128	123.5	126.7	4101	126.7	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20230921	1669	1687.7	1642	1669.1	134883	1669.1	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20230921	45.45	46.7	45.05	45.3	181077	45.3	down	up	incorrect
ABB.NSE	ABB India Limited	20230921	4345	4356.2	4260	4276.2	146287	4276.2	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20230921	23101	23188.65	22800	22838.35	4203	22838.35	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20230921	180	180.65	175.05	175.8	2851492	175.8	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20230921	222.3	223.55	215.6	216.4	1960464	216.4	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20230921	37.5	37.5	37.5	37.5	1	37.5
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20230921	47.2	47.2	45	45.05	30141	45.05	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20230921	47.03	47.15	46.44	46.65	7604	46.65	down	down	correct
ACC.NSE	ACC Limited	20230921	1975	2002.15	1965.25	1993.8	356618	1993.8	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20230921	1518.8	1527.5	1504.8	1521	12081	1493.57	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20230921	9.05	9.05	8.8	8.8	193199	8.8	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20230921	692.1	702.7	682	688.6	112669	688.6	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20230921	2479.8	2503.8	2461	2479.25	1279908	2479.25	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20230921	1017.45	1026	1007.9	1023.45	8252497	1023.45	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20230921	821.15	842.4	820	831.1	6437320	831.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20230921	367	385	364.4	382.45	24721306	382.45	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20230921	853.5	857	844.65	847.35	771656	847.35	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20230921	230.25	230.9	219	222	100393	222	down	up	incorrect
ADL.NSE	Archidply Decor Limited	20230921	73.55	75.4	72.5	75.4	583	75.4	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20230921	1063.15	1074.15	1022	1051.8	44750	1051.8	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20230921	28.25	28.65	26.45	26.6	722770	26.6	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20230921	132.9	135.8	131.8	132.35	220561	132.35	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20230921	88.8	88.8	83.7	85.1	50532	85.1	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20230921	323	326.3	318.2	320.95	169221	320.95	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20230921	332	334.2	328.95	330.85	170199	330.85	down	down	correct
AFFLE.NSE	Affle (India) Limited	20230921	1092.5	1108.2	1083.95	1088.25	153920	1088.25	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20230921	890	916.1	880.55	889.15	89719	889.15	down	down	correct
AGRITECH.NSE	Agri	20230921	195	196	194.25	195	7955	195
AGROPHOS.NSE	Agro Phos (India) Limited	20230921	37.7	37.7	36.25	37.35	35357	37.35	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20230921	100.45	102.85	99.55	100.3	20072	98.9	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20230921	141.4	141.4	137.05	137.65	5723	137.65	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20230921	709	709	692.65	695.65	44517	695.25	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20230921	3527	3583.1	3510.45	3566.3	37779	3566.3	up	up	correct
AIRAN.NSE	Airan Limited	20230921	22.75	23	22.2	22.3	596412	22.3	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20230921	1700.05	1748.5	1692.45	1722.7	199236	1722.7	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20230921	365.9	371.85	352.55	355.15	55511	355.15	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20230921	4.9	4.95	4.75	4.8	830121	4.8	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20230921	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20230921	28	28.6	27.55	28.1	36304	28.1	up	up	correct
AKG.NSE	AKG Exim Limited	20230921	24.8	24.8	23.8	23.95	30038	23.95	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20230921	304.7	309.25	300.75	304.4	17969	304.4	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20230921	11.15	12.3	11.05	11.55	1420271	11.55	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20230921	2515	2557.95	2510.5	2517.9	14792	2517.9	up	up	correct
ALANKIT.NSE	Alankit Limited	20230921	11.35	11.35	11.1	11.15	520262	11.15	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20230921	757.35	757.35	726.3	742.4	6467	742.4	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20230921	79.9	80.9	78.2	78.5	220511	78.5	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20230921	854.8	860.55	833	851.7	14593	851.7	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20230921	113.2	116.35	113.2	113.7	2283	113.7	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20230921	3690	3690	3645	3651.85	146526	3651.85	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20230921	2430	2437.75	2397	2402.7	20310	2402.7	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20230921	269.9	269.9	266.1	267.6	131652	267.6	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20230921	605.5	606.15	591.65	601.1	9207	601.1	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20230921	88.45	90.6	86.05	88.85	19990	88.85	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20230921	19.35	19.65	18.75	18.95	10490113	18.95	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20230921	71.85	74.9	71.85	73	62678	73	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20230921	309.85	312.55	299.25	301.7	43059	293.7	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20230921	2.65	2.65	2.6	2.65	105582	2.65
AMARAJABAT.NSE	Amara Raja Batteries Limited	20230921	643.4	646	634.65	640.25	399636	640.25	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20230921	2982.7	2987.15	2920.05	2929.85	46207	2929.85	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20230921	1601.3	1629.95	1600.2	1605.7	15634	1570.7	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20230921	427.5	430.6	423.2	426.1	2680700	426.1	down	down	correct
AMDIND.NSE	AMD Industries Limited	20230921	57	57	55	55.6	8731	55.6	down	down	correct
AMIORG.NSE	Ami Organics Limited	20230921	1276.25	1286	1255.05	1267.65	46954	1267.65	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20230921	31.5	31.85	29.75	30.1	54905	30.1	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20230921	626.4	646.95	626.4	633.95	30197	633.95	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20230921	217	221.2	214	215.25	1100000	215.25	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20230921	97.8	99.9	97.6	98.5	14071	98.5	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20230921	604	610.2	592.85	598.2	270032	598.2	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20230921	121.9	122.55	119.05	119.25	194422	119.25	down	up	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20230921	38.8	39.3	37.05	37.2	3400911	37.2	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20230921	39.45	39.45	37.5	37.85	7559	37.85	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20230921	5.3	5.3	5.3	5.3	111673	5.3
ANMOL.NSE	Anmol India Limited	20230921	40.8	42.45	39.6	42.15	134473	42.15	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20230921	11.85	11.85	11.25	11.5	683173	11.5	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20230921	0.9	0.9	0.85	0.85	162283	0.85	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20230921	2118	2118	2030.25	2053.95	22236	2053.95	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20230921	929.15	929.15	867.8	877.85	381769	877.85	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20230921	5470	5474.45	5205.25	5232.35	152435	5232.35	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20230921	178.15	181.15	178.15	178.8	11619	178.8	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20230921	512.1	514.9	501	503.65	35591	503.65	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20230921	227.65	229.65	222.35	224.8	154003	222.3	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20230921	1595	1605	1579	1600.5	436621	1600.5	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20230921	774.4	788.45	762	764.85	117367	764.85	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20230921	55.1	55.9	54	54.35	597148	54.33	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20230921	4990	5046.95	4975.45	5020.05	422586	5020.05	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20230921	687	694.8	687	692.05	76728	692.05	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20230921	369.05	373.35	366.7	368.8	5080181	368.8	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20230921	1504.5	1504.5	1446	1504.5	769	1503
APTECHT.NSE	Aptech Limited	20230921	293.5	299	286.5	287.7	349888	287.7	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20230921	274	280	273.2	275.45	339798	275.45	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20230921	68.4	68.8	67.05	67.1	6798	67.1	down	down	correct
ARCHIES.NSE	Archies Limited	20230921	26.6	26.6	25.55	25.6	18100	25.6	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20230921	53.25	58.55	50.25	58.55	138898	58.55	up	up	correct
ARIES.NSE	Aries Agro Limited	20230921	175	178.85	173	174.95	89792	173.95	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20230921	68.3	69.15	65.6	67.9	492512	67.9	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20230921	186.2	186.8	177.9	179.35	106019	179.35	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20230921	2302	2325	2273.35	2309.35	5064	2309.35	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20230921	58.7	60.45	55.7	56.4	357669	56.4	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20230921	353.9	353.9	337.5	339.75	34217	339.75	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20230921	4.8	4.8	4.8	4.8	24552	4.8
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20230921	20.6	20.6	19.1	20.3	6834	20.3	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20230921	140	147.3	139.3	143.65	619521	143.65	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20230921	124.95	124.95	119.7	120	919	120	down	down	correct
ARVIND.NSE	Arvind Limited	20230921	169	170	163.5	164.35	593617	164.35	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20230921	324.05	325.8	315.25	316.05	112672	316.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20230921	342.9	357	342.05	349.6	64704	349.6	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20230921	625.2	625.2	605	609.85	202384	609.85	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20230921	263.55	264.7	255.3	258.2	31587	258.2	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20230921	425.9	430.65	417.8	419.3	30038	419.3	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20230921	430	442.9	428.5	436	48412	436	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20230921	310	315	303.05	308.75	194334	308.75	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20230921	200.5	203	198	198.75	37582	198.75	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20230921	13.3	13.45	13.05	13.1	124901	13.1	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20230921	105.75	106.8	103.75	104.4	1366115	104.4	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20230921	182.3	182.95	178.2	179.35	8185965	179.35	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20230921	142	142.2	138	140.7	4150	140.7	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20230921	3210	3261.2	3180.55	3244.2	845739	3244.2	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20230921	62.6	65.9	62	63.05	1090313	63.05	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20230921	263.1	268.95	260	261.15	8345	261.15	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20230921	1349	1362	1320	1324.4	9382	1324.4	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20230921	325.55	330.1	321.8	325.85	199444	325.85	up	up	correct
ASTRAL.NSE	Astral Limited	20230921	1893	1899.7	1880.8	1893.15	221982	1893.15	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20230921	408.9	417.9	405	412.9	452147	412.9	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20230921	4470.25	4530.25	4450	4517.8	4921	4517.8	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20230921	34.1	34.3	32.55	32.65	124275	32.65	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20230921	814.9	833	805	814.85	4642	814.85	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20230921	638.85	649.05	638	639.6	544368	639.6	up	up	correct
ATLANTA.NSE	Atlanta Limited	20230921	14.1	14.5	13.4	13.95	30032	13.95	down	down	correct
ATUL.NSE	Atul Ltd	20230921	7149	7254.95	7083.05	7096.4	24409	7096.4	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20230921	564.9	590	562.3	572.5	218712	572.5	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20230921	756.65	763.95	739.25	742.6	1979595	742.6	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20230921	1225.1	1265	1185	1223.1	31886	1220.6	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20230921	888	897.1	873.05	876.45	702319	876.45	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20230921	76.95	77	74.15	74.7	8153	74.2	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20230921	2165	2189.95	2151.1	2175.95	12174	2175.95	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20230921	94	97.5	92.55	95.05	45831	95.05	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20230921	681	684.9	658.15	663.45	123817	663.45	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20230921	443.7	447.05	435	436.2	218149	436.2	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20230921	84.2	86.5	82.55	84.05	991388	84.05	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20230921	324.25	325.7	317.75	319.4	58133	319.4	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20230921	1026.6	1033.6	1012.1	1014.45	8156588	1014.45	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20230921	465.98	465.98	452.61	454.06	2659	454.06	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20230921	11.19	11.2	11.15	11.18	1373415	11.18	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20230921	501.5	526	494	501.55	57430	501.55	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20230921	50.64	50.64	50.43	50.5	34376	50.5	down	up	incorrect
AXISHCETF.NSE	Axis AMC Ltd.	20230921	97.93	98.76	96.99	97.32	4714	97.32	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20230921	213.21	213.27	211.31	211.87	6601	211.87	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20230921	342.94	344.4	338.89	343.06	2315	343.06	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20230921	67.7	68.5	66	66.65	16842	66.65	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20230921	87.95	87.95	87.95	87.95	0	87.95
BAGFILMS.NSE	B.A.G. Films and Media Limited	20230921	5.7	5.7	5.45	5.55	148826	5.55	down	down	correct
BAJAJ.NSE	AUTO	20230921	5168	5185.55	5073.1	5085.2	640829	5085.2	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20230921	229.35	231.7	226.75	227.6	285757	227.6	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20230921	1092	1111.1	1085	1101.7	34747	1101.7	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20230921	1530.5	1552.25	1514	1526.2	1772341	1526.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20230921	26.6	26.7	25.35	25.75	16845712	25.75	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20230921	7241.7	7385.5	7237.3	7346.6	45166	7235.96	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20230921	7530	7583.65	7425	7484.2	675725	7484.2	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20230921	64.85	67.9	64.6	65.75	403185	65.75	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20230921	2254.05	2254.05	2213	2244.95	50834	2244.95	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20230921	454.95	458.9	449.95	454.2	1684	454.2	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20230921	30.8	30.8	28.55	28.85	63691	28.85	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20230921	2535	2544	2516.35	2529.3	120153	2529.3	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20230921	158.35	159.7	151.4	152.95	836278	152.95	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20230921	96.5	96.5	93	93.35	14210	93.35	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20230921	440.15	440.15	417	420.3	2108246	420.3	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20230921	89.9	91.5	89.3	91.25	20275	91.25	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20230921	2859	2879.4	2670	2694.2	6839	2694.2	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20230921	458	465.95	449	450.55	81466	450.55	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20230921	244.45	253	243.75	245.5	16617293	245.5	up	up	correct
BANG.NSE	Bang Overseas Limited	20230921	51.5	52.5	50	50.65	49346	50.65	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20230921	73.95	73.95	71.55	71.9	30977	71.9	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20230921	212.85	217.5	206.45	207.15	22066890	207.15	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20230921	463.75	463.75	454.01	454.78	1558908	454.78	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20230921	106.65	110.4	105.95	107.3	33573298	107.3	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20230921	155	156	151.3	152.55	38361	152.55	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20230921	735	763.2	726.25	732.85	547222	732.85	down	up	incorrect
BASF.NSE	BASF India Limited	20230921	2669.35	2669.35	2602	2622.5	8340	2622.5	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20230921	47.9	49.3	47.65	47.9	50457	47.9
BATAINDIA.NSE	Bata India Limited	20230921	1660	1677.45	1652	1655.8	100997	1655.8	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20230921	5258	5343	5228.6	5260.2	32102	5260.2	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20230921	3820	3854.95	3752.6	3781.55	6703	3781.55	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20230921	1175.9	1227.2	1167.35	1201.6	130439	1200.4	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20230921	19.95	20.2	19.75	20.2	7793831	20.09	up	up	correct
BCLIND.NSE	BCL Industries Limited	20230921	547	555.95	535	541.9	170727	536.9	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20230921	1042.75	1060.4	1020.35	1026.2	447360	1026.2	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20230921	35.05	35.05	32.65	32.65	48631	32.65	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20230921	960	975	929.6	948.35	117410	946.6	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20230921	72	74.95	72	72.9	48997	72.9	up	up	correct
BEL.NSE	Bharat Electronics Limited	20230921	137	138	134.6	135.25	9531884	135.25	down	down	correct
BEML.NSE	BEML Limited	20230921	2343	2372	2335.3	2357.95	205887	2357.95	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20230921	90	91.2	89.55	89.95	339510	89.95	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20230921	624.08	630.25	619.21	627.71	1153027	627.71	up	up	correct
BFINVEST.NSE	BF Investment Limited	20230921	528	537.95	515.65	523.75	86481	523.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20230921	682	689.9	642.1	646.1	227616	646.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20230921	2.2	2.2	2.2	2.2	0	2.2
BGRENERGY.NSE	BGR Energy Systems Limited	20230921	70.8	71.85	68.65	69.1	353492	69.1	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20230921	158.35	158.35	152.9	153.9	26957	153.9	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20230921	71.75	71.85	69.8	69.85	33901	69.85	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20230921	6.75	6.9	6.65	6.85	471977	6.84	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20230921	1127.65	1143.35	1092	1098.8	1276809	1098.8	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20230921	125	127.2	122.5	123.45	40914	123.45	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20230921	9270	9270	9065	9093.4	512	9093.4	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20230921	258	265	253.65	255	309693	255	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20230921	910.2	920.15	903.35	917.95	4896202	917.95	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20230921	123	127	122.15	124.25	32859985	124.25	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20230921	168	171.85	165.5	167.7	171560	167.7	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20230921	210	210.5	210	210	251	210
BIOCON.NSE	Biocon Limited	20230921	275	276	266.2	267	4855030	267	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20230921	49.75	51.05	49	49.55	31472	49.55	down	down	correct
BIRET.NSE	RR	20230921	238.65	239	237.05	237.3	316721	237.3	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20230921	336.95	338.2	319.1	319.2	276369	319.2	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20230921	1187.95	1204.95	1155	1168.4	122840	1168.4	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20230921	70.5	71.45	68.1	68.9	181489	68.9	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20230921	4.9	4.9	4.9	4.9	0	4.9
BKMINDST.NSE	BKM Industries Limited	20230921	0.75	0.75	0.7	0.75	69787	0.75
BLBLIMITED.NSE	BLB Limited	20230921	22.5	23.5	22.4	22.75	141110	22.75	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20230921	91.5	92.95	91	91.8	161793	91.8	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20230921	54.15	54.95	52.2	53	486407	53	down	down	correct
BLS.NSE	BLS International Services Limited	20230921	269.7	273	260.8	262.6	1831519	262.6	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20230921	1.6	1.6	1.6	1.6	21483	1.6
BLUEDART.NSE	Blue Dart Express Limited	20230921	6700.05	6854.2	6675	6715.55	13450	6715.55	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20230921	902.95	903.85	883.6	890.6	1076803	890.6	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20230921	80.4	80.8	77.5	78.05	904369	77.95	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20230921	144	147.45	138.05	139.1	3795057	139.1	down	down	correct
BOROLTD.NSE	Borosil Limited	20230921	404.75	411.35	400.25	402.6	66431	402.6	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20230921	423.55	425.6	421.55	422.7	146407	422.7	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20230921	19390	19390	19080	19187.85	9683	19187.85	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20230921	353	358.5	351.8	355.25	4939771	355.25	up	up	correct
BPL.NSE	BPL Limited	20230921	80.75	82.3	77.5	78.9	645508	78.9	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20230921	585	592.9	575.2	577.9	119831	577.9	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20230921	4520	4565.7	4478	4558.55	367638	4558.55	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20230921	40	40.85	38.75	39.05	91283	39.05	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20230921	97.45	98.95	97.45	97.45	3857	97.45
BSE.NSE	BSE Limited	20230921	1200	1203.8	1171.55	1175.65	1254871	1175.65	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20230921	243.75	246.1	238	238.95	15295	238.95	down	down	correct
BSL.NSE	BSL Limited	20230921	170	172	168.5	168.55	3156	168.55	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20230921	53.31	53.73	52.76	53.06	6660	53.06	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20230921	23.3	23.3	22.36	22.4	195553	22.4	down	down	correct
BSOFT.NSE	Birlasoft Limited	20230921	481	495.65	478.7	491.3	2815870	491.3	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20230921	4.95	4.95	4.85	4.9	150363	4.9	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20230921	1251.9	1260	1236	1242.5	15597	1242.5	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20230921	40.95	41.5	39.1	39.55	21026	39.55	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20230921	39.35	39.35	37.85	38.35	52523	38.35	down	down	correct
CALSOFT.NSE	California Software Company Limited	20230921	14.85	15	14.4	14.65	12213	14.65	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20230921	163.85	166.75	161.1	161.75	633536	161.75	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20230921	2544	2556.45	2492	2500.8	90926	2500.8	down	down	correct
CANBK.NSE	Canara Bank	20230921	370	376.2	360.6	364.45	14802024	364.45	down	down	correct
CANDC.NSE	C & C Constructions Limited	20230921	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20230921	770.45	783.95	753.35	758.8	467947	758.8	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20230921	1120	1120	1070.05	1079.6	21210	1079.6	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20230921	217	218.6	210.5	212.15	533740	212.15	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20230921	1029.9	1034.05	994.6	1003.4	66589	1003.4	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20230921	101.2	105.9	97.65	100.7	51386	100.7	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20230921	1161.35	1175.9	1155.05	1160.2	67008	1160.2	down	down	correct
CAREERP.NSE	Career Point Limited	20230921	193.05	201.8	189.05	196.25	16975	196.25	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20230921	840.9	854.2	832.5	839.4	48586	839.4	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20230921	561	567.95	550	552.65	58212	552.65	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20230921	143.8	145.65	139.5	140.7	1542167	140.7	down	up	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20230921	9.05	9.2	8.8	8.9	60014	8.9	down	down	correct
CCL.NSE	CCL Products (India) Limited	20230921	629	633.9	615.1	619.45	442857	619.45	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20230921	1298	1318.9	1274.1	1291.85	948071	1291.85	down	down	correct
CEATLTD.NSE	CEAT Limited	20230921	2127.65	2139.95	2106.05	2122.05	57246	2122.05	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20230921	17.25	17.9	17	17.25	1457745	17.25
CENTENKA.NSE	Century Enka Limited	20230921	427.7	431.4	421	426.15	37323	426.15	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20230921	18.1	18.25	17.6	17.6	377085	17.6	down	down	correct
CENTRALBK.NSE	Central Bank of India	20230921	49.2	50.85	46.2	46.9	104885757	46.9	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20230921	24.95	25	24.55	24.65	98695	24.65	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20230921	1486.75	1510	1435	1443.25	9794	1443.25	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20230921	662.85	669.9	649.05	652.5	92089	652.5	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20230921	1027.4	1034.65	1007.35	1016.9	97797	1016.9	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20230921	8710	9030.9	8650	8722.4	43082	8722.4	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20230921	6.05	6.15	6.05	6.05	97918	6.05
CESC.NSE	CESC Limited	20230921	89.55	91.35	89.1	90.25	4844385	90.25	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20230921	769	812	765.35	798.3	369397	798.3	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20230921	432	437.45	425.15	429.5	1102266	429.5	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20230921	549.5	551.7	537.05	540.4	65702	540.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20230921	283.25	284.4	278.4	279.65	2453259	279.65	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20230921	371.75	389.25	368	370.75	29556	370.75	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20230921	288	291.05	284.5	285.15	42646	285.15	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20230921	372.2	375.1	364.2	368.4	15421	368.4	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20230921	497.85	501.15	480.15	483.65	96703	483.65	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20230921	535	535	504	509.45	1508172	509.45	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20230921	1189.05	1208.95	1177.35	1188.2	1528387	1188.2	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20230921	1173.25	1296	1170.05	1203.5	1417494	1203.5	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20230921	802	803.7	792.65	796.65	66567	796.65	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20230921	107.8	108.1	107.8	107.8	19994	107.8
CINEVISTA.NSE	Cinevista Limited	20230921	15.2	15.2	14.6	14.65	37671	14.65	down	down	correct
CIPLA.NSE	Cipla Limited	20230921	1232	1240.25	1204	1206.4	1895731	1206.4	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20230921	1434.05	1452.75	1418	1421.9	88153	1421.9	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20230921	72.4	74	72	72.25	42181	72.25	down	up	incorrect
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20230921	231.5	241	220.85	224.3	1217131	224.3	down	up	incorrect
CMICABLES.NSE	CMI Limited	20230921	5.65	5.65	5.65	5.65	0	5.65
COALINDIA.NSE	Coal India Limited	20230921	284.9	286.8	278.6	280.45	11071899	280.45	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20230921	1066.95	1085.35	1030.8	1038.85	1883577	1038.85	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20230921	51.2	52.75	49.5	49.95	2403399	49.95	down	down	correct
COFORGE.NSE	Coforge Limited	20230921	5395.5	5406.95	5290	5336.3	377880	5336.3	down	down	correct
COLPAL.NSE	Colgate	20230921	2000.65	2018.95	1985.1	1993.15	246295	1993.15	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20230921	12.65	12.8	12.4	12.5	279197	12.5	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20230921	22.05	22.35	21.6	21.75	66179	21.75	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20230921	740.95	746	728.9	740.35	1413616	740.35	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20230921	86	88	85.1	87.3	1301573	87.2	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20230921	142	146	141	143.7	12207	143.7	up	up	correct
CONTROLPR.NSE	Control Print Limited	20230921	760	765.95	731	737.1	36639	737.1	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20230921	39.8	40.5	39.15	39.8	65148	39.8
CORDSCABLE.NSE	Cords Cable Industries Limited	20230921	95.2	96.9	94.25	95.7	29882	95.7	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20230921	1082.1	1105	1082.1	1086.9	208442	1086.9	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20230921	4.25	4.25	4.1	4.15	57355	4.15	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20230921	54	54	52.06	52.25	3337351	52.25	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20230921	4782.6	4818.3	4700	4716.75	22889	4716.75	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20230921	527.05	527.05	510	512.55	9093	512.55	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20230921	4	4	3.75	4	11201	4
CREDITACC.NSE	CreditAccess Grameen Limited	20230921	1355.55	1363.95	1315.05	1319	154518	1319	down	down	correct
CREST.NSE	Crest Ventures Limited	20230921	239.8	239.8	226.05	229.4	41951	229.4	down	down	correct
CRISIL.NSE	CRISIL Limited	20230921	3825	3865	3809.45	3833.9	14192	3833.9	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20230921	304.95	307.95	300.25	300.8	1932313	300.8	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20230921	327.35	331.3	319.1	321.15	459040	321.15	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20230921	57.3	57.3	56	56.55	6289	56.55	down	up	incorrect
CUB.NSE	City Union Bank Limited	20230921	130.65	132.15	128.75	129.25	3215060	129.25	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20230921	47.5	48.9	46.55	46.95	36153	46.95	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20230921	1720	1749.5	1719.2	1744.65	574260	1744.65	up	up	correct
CUPID.NSE	Cupid Limited	20230921	399.45	399.9	392	396.25	51121	396.25	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20230921	20	20.4	18.95	19	35747	19	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20230921	126.3	127.5	125	126.9	32995	124.9	up	down	incorrect
CYIENT.NSE	Cyient Limited	20230921	1614.35	1668	1586.45	1634.8	526396	1634.8	up	up	correct
DAAWAT.NSE	LT Foods Limited	20230921	165.2	166.5	160.7	162.55	507235	162.55	down	down	correct
DABUR.NSE	Dabur India Limited	20230921	559.75	561.4	553.55	560.15	2150267	560.15	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20230921	2324.9	2324.9	2262.3	2266	192702	2266	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20230921	448.9	454.45	431.1	435.15	126859	435.15	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20230921	50.4	53.35	49.8	51.05	86945	51.05	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20230921	10.75	11	10.7	10.75	463401	10.75
DATAMATICS.NSE	Datamatics Global Services Limited	20230921	576	585	567	571.2	45306	569.95	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20230921	238.5	244	230.65	235.1	254915	235.1	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20230921	305.5	308.9	302.05	303.4	330156	303.4	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20230921	173	178	160.7	162.3	2404321	162.3	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20230921	28.85	29	27.75	27.95	15303	27.95	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20230921	154.95	179.2	154.1	169.65	10032472	169.65	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20230921	125.45	129.8	124.1	126.05	8205668	126.05	up	up	correct
DCM.NSE	DCM Limited	20230921	72.75	73.6	71.05	72.8	42957	72.8	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20230921	4.3	4.35	4.2	4.25	18445	4.25	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20230921	167.5	167.5	162.2	165.1	6896	165.1	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20230921	1050	1064.95	1039.95	1060.6	109366	1060.6	up	up	correct
DCW.NSE	DCW Limited	20230921	56.35	57.2	54.15	54.8	3754259	54.5	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20230921	534.2	543.45	534.2	535.5	2878	531.75	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20230921	626	627.85	608.9	612.15	420078	612.15	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20230921	2213.7	2232.25	2170.9	2180.55	294980	2180.55	down	up	incorrect
DEEPENR.NSE	Deep Energy Resources Limited	20230921	150	151	149.95	150	1565	150
DEEPINDS.NSE	Deep Industries Limited	20230921	261	265.05	251.4	255.2	155589	255.2	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20230921	394	407.05	390.75	407.05	5404	407.05	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20230921	176.75	177.5	172.8	175.45	1803841	175.45	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20230921	104	104	97.05	100.35	11570	100.35	down	down	correct
DEN.NSE	DEN Networks Limited	20230921	51.15	54.3	50.45	51.75	17791979	51.75	up	up	correct
DENORA.NSE	De Nora India Limited	20230921	1633.9	1633.9	1593.05	1599.4	7706	1599.4	down	down	correct
DEVYANI.NSE	Devyani International Limited	20230921	207	209.3	205.65	207.1	679213	207.1	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20230921	20.35	20.5	19.75	20	12234	20	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20230921	307.5	311.9	301.2	304.7	518956	304.7	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20230921	29.5	30.55	28.55	29	12134924	29	down	down	correct
DHANI.NSE	Dhani Services Limited	20230921	43.2	44.45	43.1	44.45	1639975	44.45	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20230921	847	848.1	833.55	844.75	33656	844.75	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20230921	745.35	763.4	739.65	750.45	4306	750.45	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20230921	895.25	917	881.25	887.35	14389	887.35	down	down	correct
DICIND.NSE	DIC India Limited	20230921	441.2	452.95	441	442.2	1193	442.2	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20230921	34.2	35.7	33.05	34.75	43465	34.75	up	up	correct
DISHTV.NSE	Dish TV India Limited	20230921	18.95	19.25	18.55	18.7	14634347	18.7	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20230921	3775.55	3798.2	3733.1	3746.8	262481	3746.8	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20230921	4875.2	4900	4836.5	4849.45	126712	4846.45	down	down	correct
DLF.NSE	DLF Limited	20230921	521.45	525.95	512.55	516.9	3361352	516.9	down	down	correct
DLINKINDIA.NSE	D	20230921	315.5	323.8	315.5	317.75	146241	317.75	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20230921	3747	3775	3679	3686.95	191005	3686.95	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20230921	3.05	3.05	3	3	39942	3	down	down	correct
DODLA.NSE	Dodla Dairy Limited	20230921	663.25	695	651.45	680.15	271046	680.15	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20230921	430.1	436.4	426	433.05	85733	433.05	up	up	correct
DONEAR.NSE	Donear Industries Limited	20230921	103.25	107.2	101.1	101.8	265124	101.8	down	up	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20230921	534.95	536	517.55	524.95	7370	523.95	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20230921	16.75	17.2	16.55	16.7	399145	16.7	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20230921	642	647.9	630	637.05	39841	635.85	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20230921	40.15	41.5	38.5	38.75	38809	38.75	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20230921	469.25	476.55	451.3	455.3	98197	455.3	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20230921	5615.5	5697	5612.85	5668.5	585343	5668.5	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20230921	684.7	694.4	670.1	672.65	10536	672.65	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20230921	233.5	235.8	221.3	224.2	5889	224.2	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20230921	6.9	6.95	6.9	6.9	19407	6.9
DVL.NSE	Dhunseri Ventures Limited	20230921	267.5	285	266	273.95	95063	273.95	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20230921	102	103.2	97.8	99.15	2431295	99.15	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20230921	4433	4471.85	4225.05	4254.4	22696	4254.4	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20230921	362.9	364.4	351.95	355.1	19409	355.1	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20230921	43.5	44.25	42.85	43.05	18113974	43.05	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20230921	2.3	2.3	2.3	2.3	0	2.3
EBBETF0425.NSE	Edelweiss Amc Ltd	20230921	1153.99	1154.5	1151.5	1153.93	20518	1153.93	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20230921	1302.4	1302.4	1295	1298.98	15683	1298.98	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20230921	1157.07	1159.06	1155.26	1156.05	16342	1156.05	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20230921	1850	1850	1807.05	1832.5	51823	1832.5	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20230921	53.45	57.9	52.85	53.55	16726285	53.55	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20230921	2.65	2.65	2.65	2.65	12975	2.65
EICHERMOT.NSE	Eicher Motors Limited	20230921	3429.8	3440.05	3404	3435.85	477582	3435.85	up	up	correct
EIDPARRY.NSE	E.I.D.	20230921	543	550.85	526.1	529.85	580107	529.85	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20230921	479	489	472	474.1	16176	474.1	down	down	correct
EIHOTEL.NSE	EIH Limited	20230921	229.45	242	227.25	228.65	2853400	228.65	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20230921	903.9	903.9	865	877.15	3535	877.15	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20230921	127.65	128.6	123.65	124.3	558932	124.3	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20230921	734.95	747.7	702	705.1	802262	705.1	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20230921	65.1	66.25	64	64.3	1570819	64.3	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20230921	129.7	129.7	129.7	129.7	881	129.7
ELGIEQUIP.NSE	Elgi Equipments Limited	20230921	506.9	508.7	490	492.4	236543	492.4	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20230921	52.65	52.65	50.15	50.7	59812	50.7	down	down	correct
EMAMILTD.NSE	Emami Limited	20230921	545.4	545.4	521.25	524.9	241268	524.9	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20230921	139.25	139.4	134.85	135.55	10114	135.55	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20230921	83	83.25	80.7	80.95	34260	80.95	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20230921	87.85	87.85	84.45	85.15	22851	85.15	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20230921	108.2	111.45	106.15	107	60605	107	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20230921	1613.6	1678.15	1604.3	1615.1	93848	1615.1	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20230921	19.6	21.3	19.4	20.35	531476	20.35	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20230921	147	148.75	142.2	143.3	2611530	143.3	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20230921	146.7	147.8	144	145.25	16518	145.25	down	up	incorrect
EPL.NSE	EPL Limited	20230921	197.1	198.3	194.4	195.25	239209	195.25	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20230921	83.85	87.25	83.65	85.4	7853910	85.4	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20230921	824.05	824.05	811	811.75	39700	811.75	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20230921	18.8	18.85	18.3	18.4	406611	18.4	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20230921	5115.55	5126.25	4980	5027.1	5850	5027.1	down	down	correct
ESCORTS.NSE	Escorts Limited	20230921	3133.7	3157.85	3095.2	3107.55	88579	3107.55	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20230921	14.6	14.6	14.45	14.6	123211	14.6
ESTER.NSE	Ester Industries Limited	20230921	95.7	96.55	93.5	93.8	88582	93.8	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20230921	396.7	397.95	387.95	390	137677	390	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20230921	1084	1109.95	1075.1	1087.65	8084	1087.65	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20230921	0.35	0.4	0.35	0.35	700630	0.35
EXCELINDUS.NSE	Excel Industries Limited	20230921	895.1	906.15	884.5	889.65	6853	889.65	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20230921	261.85	263.2	257.15	258.05	1621070	258.05	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20230921	1422	1429.95	1416	1423.85	15104	1423.85	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20230921	132.5	136.1	130.35	131.25	92113	131.25	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20230921	529.7	540.95	516	525.35	1401404	524.35	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20230921	1151.05	1151.05	1098.65	1104.5	17616	1104.5	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20230921	320.05	322.7	313	314.75	203436	314.75	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20230921	0.8	0.8	0.8	0.8	1284382	0.8
FCSSOFT.NSE	FCS Software Solutions Limited	20230921	2.75	2.8	2.65	2.7	13224981	2.7	down	down	correct
FDC.NSE	FDC Limited	20230921	363.15	372	361.05	369.5	318790	369.5	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20230921	146.5	148.75	145.45	145.8	14051863	145.8	down	down	correct
FEL.NSE	Future Enterprises Limited	20230921	1.05	1.05	1.05	1.05	0	1.05
FELDVR.NSE	Future Enterprises Limited	20230921	5.5	5.75	5.25	5.7	15014	5.7	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20230921	1830	1833.8	1797.45	1811.05	29904	1811.05	down	down	correct
FILATEX.NSE	Filatex India Limited	20230921	44.3	45.45	44.15	44.25	261946	44.25	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20230921	1080.5	1105	1077.05	1094.95	200924	1087.95	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20230921	5070.05	5073.45	4965	4979.5	30506	4979.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20230921	225.5	228.8	220	220.75	401735	220.75	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20230921	40.1	40.25	38.5	39.05	10681	39.05	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20230921	3.75	3.8	3.7	3.7	224579	3.7	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20230921	3010	3045	3003.25	3035.4	114487	3033.4	up	up	correct
FMGOETZE.NSE	Federal	20230921	363.5	366.5	358.2	360.45	77550	360.45	down	down	correct
FMNL.NSE	Future Market Networks Limited	20230921	6.3	6.3	5.95	6.1	24405	6.1	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20230921	3703	3724.85	3626	3648.4	16772	3648.4	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20230921	336	338.5	333.7	336.7	885032	336.7	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20230921	3406.25	3443.85	3331.25	3342.15	2577	3342.15	down	down	correct
FRETAIL.NSE	Future Retail Limited	20230921	3.6	3.6	3.45	3.45	642935	3.45	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20230921	12.25	12.25	12.25	12.25	0	12.25
FSL.NSE	Firstsource Solutions Limited	20230921	163.65	163.9	160.2	160.9	1210178	160.9	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20230921	314.9	315.5	305.15	314.4	360163	314.4	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20230921	275.45	299.7	275.2	296.8	2689430	296.8	up	up	correct
GAIL.NSE	GAIL (India) Limited	20230921	123.75	125.3	120.95	121.2	11814520	121.2	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20230921	2654.35	2676.3	2625.1	2650.95	10935	2650.95	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20230921	96.3	96.3	93.2	94	85368	94	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20230921	675.05	705.9	671	691	11372	691	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20230921	983.8	992.45	960.6	970.6	27386	970.6	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20230921	155.95	157.95	151.5	152.55	214061	152.55	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20230921	435.5	442.85	433.05	440.6	29962	440.6	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20230921	6.3	6.3	6.3	6.3	16608	6.3
GANGESSECU.NSE	Ganges Securities Limited	20230921	123.5	124	119.8	120.55	17828	120.55	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20230921	0.95	0.95	0.95	0.95	0	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20230921	3108.1	3175	3108.1	3147.2	29228	3147.2	up	up	correct
GATI.NSE	Gati Limited	20230921	158.7	170.9	158.7	164.85	1912170	164.85	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20230921	0.85	0.9	0.85	0.85	177468	0.85
GAYAPROJ.NSE	Gayatri Projects Limited	20230921	6.65	6.9	6.4	6.55	131841	6.55	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20230921	197.4	197.4	190.15	190.7	15747	190.7	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20230921	283.25	283.25	283.25	283.25	5428	283.25
GENCON.NSE	Generic Engineering Construction and Projects Limited	20230921	45.5	45.5	44.95	45.5	4552	45.45
GENESYS.NSE	Genesys International Corporation Limited	20230921	368	368.95	346.95	356.35	84459	356.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20230921	19.5	20.35	19.1	19.25	1369784	19.25	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20230921	253	266.3	250.7	266.2	985948	266.2	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20230921	51.2	52.7	50.2	51.2	614341	51.2
GEPIL.NSE	GE Power India Limited	20230921	178.6	183.5	176.8	178.6	926930	178.6
GESHIP.NSE	The Great Eastern Shipping Company Limited	20230921	816.05	817.05	786	789.55	296821	789.55	down	down	correct
GET&D.NSE	GE T&D India Limited	20230921	415.3	415.3	389.8	389.85	138900	389.85	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20230921	88.85	94	87	87.5	397179	87.5	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20230921	6.9	6.9	6.9	6.9	0	6.9
GHCL.NSE	GHCL Limited	20230921	622.1	622.65	609.1	611.4	208442	611.4	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20230921	209.55	212.9	203.2	205.1	568021	205.1	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20230921	228.85	230.35	221.65	222.7	647805	222.7	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20230921	83	86.1	80.75	81.75	175882	81.75	down	down	correct
GILLETTE.NSE	Gillette India Limited	20230921	6188	6291.95	6150.7	6181.2	11282	6181.2	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20230921	28.55	28.8	28.55	28.55	3665	28.55
GIPCL.NSE	Gujarat Industries Power Company Limited	20230921	140.7	143.2	135.35	136.35	1206236	136.35	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20230921	12.5	12.8	12.1	12.25	356240	12.25	down	down	correct
GKWLIMITED.NSE	GKW Limited	20230921	981.55	981.55	981.55	981.55	259	981.55
GLAND.NSE	Gland Pharma Limited	20230921	1679.4	1709	1665.45	1694.85	200954	1694.85	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20230921	1560.75	1595.8	1545.4	1555.8	92022	1555.8	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20230921	860	880	821.5	827.7	3621515	827.7	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20230921	3.55	3.55	3.55	3.55	160	3.55
GLOBAL.NSE	Global Education Limited	20230921	191.45	193.95	187	189.25	15916	189.25	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20230921	77.65	78.55	76.55	77	4053	77	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20230921	4.75	4.9	4.2	4.3	3330701	4.3	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20230921	887.3	909.9	884.6	890.2	155882	890.2	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20230921	636.7	653	621.25	626.2	285262	626.2	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20230921	699	709	675	680.1	88670	680.1	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20230921	288	295.45	281.8	283.35	4766962	271.9	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20230921	1804	1874.9	1784.5	1843.15	379628	1843.15	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20230921	60	60.4	58.5	59	7266479	59	down	down	correct
GNA.NSE	G N A Axles Limited	20230921	458.7	473.85	456	465.35	188049	465.35	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20230921	607	611.15	597.2	601.55	697110	601.55	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20230921	518.05	529.05	516.95	519.35	22851	519.35	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20230921	415.1	429	415.1	424.35	41123	424.35	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20230921	2045.5	2070.95	2022	2041.9	29318	2041.9	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20230921	0.9	0.95	0.9	0.9	1092419	0.9
GODREJAGRO.NSE	Godrej Agrovet Limited	20230921	479	482.65	477	479.4	72079	479.4	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20230921	989.25	990.45	979.4	987.5	478136	987.5	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20230921	560	567	553.2	562.7	158741	562.7	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20230921	1580.1	1601.9	1547.5	1553.6	584278	1553.6	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20230921	1	1	1	1	0	1
GOKEX.NSE	Gokaldas Exports Limited	20230921	772	789.8	724	738.4	357963	738.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20230921	34	34.9	33.55	33.75	194412	33.75	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20230921	113.45	115	112	113.95	90706	113.95	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20230921	49.6	50.45	49.6	50.27	2725534	50.27	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20230921	53.7	55.7	53	53.15	3334	53.15	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20230921	127.8	129.45	127.2	127.5	146618	127.5	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20230921	50.45	50.5	50.3	50.3	30776	50.3	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20230921	88.6	89.9	86	86.25	25914	86.25	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20230921	599.8	599.8	579.2	587	116721	584.5	down	up	incorrect
GOODYEAR.NSE	Goodyear India Limited	20230921	1304	1317.65	1285	1298	49885	1298	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20230921	614.8	624.5	604.7	612.9	379170	612.9	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20230921	126.25	128.45	125.45	127.05	755642	127.05	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20230921	92.5	92.5	89.3	92.5	90300	92.5
GRANULES.NSE	Granules India Limited	20230921	332.75	333.65	322.2	323.2	1323430	323.2	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20230921	500	514.45	496.2	501.85	1352076	501.85	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20230921	1932.1	1940	1896.1	1911.5	998239	1911.5	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20230921	128.65	131.5	125	128.45	261679	128.45	down	down	correct
GRAVITA.NSE	Gravita India Limited	20230921	816.75	833.75	803.55	810.7	162457	810.7	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20230921	141.65	142.7	139.5	140.15	680329	140.15	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20230921	450.1	463.4	419.2	428.4	183986	428.4	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20230921	383	384.8	374.15	375.55	314316	375.55	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20230921	161.75	162.8	160.3	161.35	76207	161.35	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20230921	14.2	14.2	13.9	13.95	1608832	13.95	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20230921	2071.05	2081.95	2040.05	2054.7	18399	2054.7	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20230921	1250	1250	1220.1	1228.6	74464	1228.6	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20230921	865.75	884.35	865	866.7	482	866.7	up	up	correct
GRPLTD.NSE	GRP Limited	20230921	3922	3922	3850	3922	265	3922
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20230921	844.45	851.35	817.5	829.85	962791	829.85	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20230921	171	171.6	167.6	168.2	1196001	168.2	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20230921	288.35	297.3	286.1	288.05	2551942	288.05	down	down	correct
GSS.NSE	GSS Infotech Limited	20230921	210.15	215.05	205.1	206.85	28974	206.85	down	down	correct
GTL.NSE	GTL Limited	20230921	8.5	8.75	8.3	8.3	516508	8.3	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20230921	1.15	1.15	1.15	1.15	9905463	1.15
GTPL.NSE	GTPL Hathway Limited	20230921	180.85	189.7	178.7	179.9	412947	175.9	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20230921	285.5	292.15	285.2	286.4	81752	286.4	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20230921	703.1	706.45	688	690.2	84846	690.2	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20230921	220	221.55	217	219.3	1568	217.3	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20230921	445.35	447.35	440.05	441.05	1430589	441.05	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20230921	39.25	39.25	37	38.5	7950	38.5	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20230921	545	550.9	540.4	541.6	23767	541.6	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20230921	44.2	44.75	43.8	43.85	76880	43.85	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20230921	221.2	223.2	218.05	218.75	65237	218.25	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20230921	4006.7	4024	3901.6	3915.45	767985	1957.73	down	up	incorrect
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20230921	924.1	928.65	907.25	922.95	710374	922.95	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20230921	163.8	164.9	157.5	159.7	143014	159.7	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20230921	18.85	21.7	18.75	19.9	94293357	19.9	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20230921	1180	1196.75	1173	1193.15	24516	1193.15	up	up	correct
HAVELLS.NSE	Havells India Limited	20230921	1413.75	1420	1397.4	1413.35	406806	1413.35	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20230921	1.85	1.85	1.75	1.8	14660	1.8	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20230921	253.8	256.75	246.5	247.55	1055522	247.55	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20230921	57.75	57.75	56	56.25	7581	56.25	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20230921	24.6	25.2	24.1	24.5	14562332	24.5	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20230921	353.8	358.6	344	352.65	80675	352.65	down	down	correct
HCL.NSE	INSYS	20230921	17.25	17.45	16.8	17.35	297964	17.35	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20230921	1284	1285	1259.3	1278	3112700	1278	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20230921	2678.95	2730	2647.55	2676.35	657042	2676.35	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20230921	1553	1568.95	1537.05	1553.35	36420721	1553.35	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20230921	646.05	653.9	641.4	644.25	2420603	644.25	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20230921	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20230921	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20230921	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20230921	2.5	2.5	2.5	2.5	0	2.5
HEG.NSE	HEG Limited	20230921	1739	1755	1717	1723	179223	1723	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20230921	181.2	181.2	178.1	178.6	212291	178.6	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20230921	119.7	121.8	117.65	119	755838	119	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20230921	375.9	378.65	368.5	370.4	30937	370.4	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20230921	315	320.95	311	313.7	21743	313.7	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20230921	238.1	241.1	234.1	235.4	253845	235.4	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20230921	3057	3062.95	2990	3000.95	585566	3000.95	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20230921	1692.95	1698.95	1683	1688.05	3095	1688.05	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20230921	146.75	148.45	144.4	145.4	5873	145.4	down	down	correct
HFCL.NSE	HFCL Limited	20230921	73.9	74.5	72.55	73.8	8569336	73.6	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20230921	964.5	970	946.9	950.6	40465	950.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20230921	1011.8	1014.9	1002.1	1006.1	21891	1006.1	down	down	correct
HIKAL.NSE	Hikal Limited	20230921	308.75	308.75	300.5	302.3	160369	302.3	down	down	correct
HIL.NSE	HIL Limited	20230921	2946.3	2964	2901	2918.6	8717	2918.6	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20230921	165.5	169	163.55	166.25	141479	166.25	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20230921	140	141.75	136.15	137.9	873794	137.9	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20230921	479	486.45	476.4	479.55	5146457	479.55	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20230921	429.15	435	413.95	418.75	54692	416.75	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20230921	125	130.3	121.5	124.45	9785	124.45	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20230921	158.7	158.7	151.7	154.25	4826916	153.33	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20230921	16.1	16.1	15.5	15.6	436399	15.6	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20230921	15.8	15.8	15.8	15.8	0	15.8
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20230921	165.5	166.3	160.25	160.8	1141524	160.8	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20230921	258	266	256.55	263.45	8471846	263.45	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20230921	2466	2483	2442.9	2473.35	2223720	2473.35	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20230921	315.6	316	312.15	313.4	233391	313.4	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20230921	354.8	359.5	354.8	354.8	499	354.8
HISARMETAL.NSE	Hisar Metal Industries Limited	20230921	166.1	169.75	166.1	166.1	321	166.1
HITECH.NSE	Hi	20230921	87	88.9	86.4	87.55	1131567	87.53	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20230921	228.1	234.5	228.1	231	1110	231	up	up	correct
HITECHGEAR.NSE	The Hi	20230921	381.1	381.85	373	377.8	8190	377.8	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20230921	579.95	589.9	572	579.5	67834	579.5	down	down	correct
HLVLTD.NSE	HLV Limited	20230921	19.4	20.95	19.35	20	2460018	20	up	down	incorrect
HMT.NSE	HMT Limited	20230921	37.25	37.3	35.55	36	17953	36	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20230921	70	71.65	70	70	20201	70
HNDFDS.NSE	Hindustan Foods Limited	20230921	591.65	604	578.15	593.25	386095	593.25	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20230921	268.54	268.54	263.36	263.69	58611	263.69	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20230921	848.25	851	835.5	839.1	46272	839.1	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20230921	40630.95	40630.95	39950	40201.7	30549	40201.7	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20230921	2703.3	2766	2694.05	2721.25	5085	2721.25	up	up	correct
HOVS.NSE	HOV Services Limited	20230921	48.8	50.8	48.8	49.1	2572	49.1	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20230921	218	228.75	216.4	222.5	683425	221.5	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20230921	236.5	242.6	235.1	237.65	1311403	237.65	up	up	correct
HTMEDIA.NSE	HT Media Limited	20230921	26.15	26.75	25.45	25.7	980678	25.7	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20230921	62	62.15	61.65	62.15	241337	62.15	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20230921	73.5	75.4	71.75	72.2	7956938	72.2	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20230921	256.3	256.8	252.05	253.85	33280	253.85	down	down	correct
IBMFNIFTY.NSE	Indiabulls Mutual Fund	20230921	201.85	201.85	199.6	199.72	296	199.72	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20230921	79.3	79.6	76.75	77.25	9271380	77.25	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20230921	198	202	186.2	189.15	17947895	189.15	down	down	correct
ICDSLTD.NSE	ICDS Limited	20230921	28.35	28.5	28.35	28.35	276	28.35
ICEMAKE.NSE	Ice Make Refrigeration Limited	20230921	515	515	503.1	507.65	9073	507.65	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20230921	29.49	29.49	29.02	29.09	63684	29.09	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20230921	205.98	205.98	201.9	202.24	43977	202.24	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20230921	75.75	75.75	74.27	74.49	572975	74.49	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20230921	979.95	982.5	957.45	959.3	19742813	959.3	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20230921	45.88	45.88	44.97	45.03	9419744	45.03	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20230921	234.01	234.01	230.51	230.67	36403	230.67	down	up	incorrect
ICICIFMCG.NSE	ICICIPRAMC	20230921	535.81	541.42	530.01	533.18	9960	533.18	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20230921	1367.15	1379	1347.45	1355.6	392655	1355.6	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20230921	51.92	51.92	51.63	51.8	291598	51.8	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20230921	999.99	1000	999.75	999.99	174647	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20230921	160.8	170.75	160.8	164.09	503801	164.09	up	down	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20230921	154.79	155.23	152.9	153.03	53984	153.03	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20230921	217.99	218.11	215.75	216.27	14991	216.27	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20230921	218.94	218.94	216.05	216.31	194600	216.31	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20230921	112.85	116.98	112.85	115.64	30713	115.64	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20230921	45.8	47.67	45.8	46.84	94256	46.84	up	up	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20230921	98.45	98.45	97.38	97.61	15808	97.61	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20230921	585.9	588.85	564.25	565.05	1520707	565.05	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20230921	749.09	749.1	735	737.84	3964	737.84	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20230921	240.5	241.9	236.9	240.2	211002	240.2	down	down	correct
ICRA.NSE	ICRA Limited	20230921	5612.65	5655	5570.05	5595.95	1913	5595.95	down	down	correct
IDBI.NSE	IDBI Bank Limited	20230921	70.6	73.2	68.5	69.35	24771731	69.35	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20230921	5361	5422.95	5361	5400	72	5400	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20230921	10.95	11.2	10.6	10.85	177823721	10.85	down	down	correct
IDFC.NSE	IDFC Limited	20230921	127.2	128.55	126	126.8	6836342	126.8	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20230921	93.75	94.85	93.15	93.4	25504384	93.4	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20230921	211	218.84	211	212.09	353	212.09	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20230921	132.35	135.8	131	131.6	8349230	131.6	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20230921	530	530.05	520.05	521.9	1886	521.9	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20230921	944.9	950	915.05	920.3	21915	920.3	down	down	correct
IFCI.NSE	IFCI Limited	20230921	21.25	21.6	19.75	20.25	79379258	20.25	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20230921	479.95	480	467.55	474.5	39253	474.5	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20230921	620.25	626.5	597.8	600.05	88234	600.05	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20230921	463.4	464.9	454.6	456.2	862193	456.2	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20230921	564	589.7	551.2	553.85	202140	553.85	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20230921	589.1	598	582.1	585.05	216181	585.05	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20230921	78.05	78.35	75.35	76.5	538154	76.5	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20230921	103.4	107.95	103.4	105	1592	105	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20230921	16.7	16.7	15.65	16.1	9228	16.1	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20230921	3.05	3.05	2.85	3.05	166629	3.05
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20230921	53.05	54.2	52.55	53.25	882740	53.25	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20230921	403.25	405.45	385	387.3	302631	387.3	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20230921	791.25	808.9	780	797.85	2549	797.85	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20230921	3.7	3.75	3.7	3.7	78883	3.7
INCREDIBLE.NSE	Incredible Industries Limited	20230921	29	29.45	27.3	28.3	58409	28.3	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20230921	38.6	40.25	38.45	38.45	163697	38.45	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20230921	416.75	416.75	405.05	406.8	2460210	406.8	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20230921	237	239.3	228.45	229.7	3313924	229.7	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20230921	701.05	708.7	694	695.75	57273	695.75	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20230921	3011	3029	2971.9	2987.95	164911	2987.95	down	down	correct
INDIANB.NSE	Indian Bank	20230921	415.9	427.9	400.1	404.9	5329498	404.9	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20230921	257.35	259.6	255.35	256.3	6402	256.3	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20230921	251.55	253.2	243.5	244.65	36202	244.65	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20230921	2404	2412	2378.3	2387.15	714106	2387.15	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20230921	1535.9	1546	1521	1540.75	25555	1540.75	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20230921	5.5	5.5	5.5	5.5	0	5.5
INDNIPPON.NSE	India Nippon Electricals Limited	20230921	514.9	529.4	510	513.1	26927	513.1	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20230921	341.4	349.6	339.05	340.05	194010	340.05	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20230921	52.9	54.6	51.75	52.2	548002	52.2	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20230921	174.95	174.95	169.8	170.9	92832	170.9	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20230921	439.7	439.9	434	439.9	2920	439.9	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20230921	224.95	230	220	228	2450	228	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20230921	13.85	14	13.5	13.75	83804	13.75	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20230921	159.5	161.5	157.55	159.65	58939	159.65	up	down	incorrect
INDSWFTLAB.NSE	Ind	20230921	89.6	89.6	85.7	86.65	124861	86.65	down	down	correct
INDSWFTLTD.NSE	Ind	20230921	21.9	21.9	21.9	21.9	2924	21.9
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20230921	59.3	59.9	57	57.4	129735	57.4	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20230921	1431	1443.65	1406.35	1411.3	2514377	1411.3	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20230921	181.7	183.15	176.35	178.5	6586823	178.5	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20230921	17.8	18.35	17.5	17.6	65717915	17.6	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20230921	484.55	484.55	463.35	468.6	22975	468.6	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20230921	5.2	5.25	5	5.2	36924	5.2
INFRABEES.NSE	Nippon Mutual Funds	20230921	646.41	654	640.02	643.39	3730	643.39	down	down	correct
INFY.NSE	Infosys Limited	20230921	1486.55	1504.55	1476	1501.75	6780000	1501.75	up	up	correct
INGERRAND.NSE	Ingersoll	20230921	3074	3080	3026.85	3037.2	6453	3037.2	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20230921	198	199.8	195.9	197.25	421166	197.25	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20230921	472	478.95	470.45	473.4	15699	473.4	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20230921	68.45	68.45	65.3	67.3	4656	67.3	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20230921	724.1	732.95	698.8	709.05	347250	709.05	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20230921	85	87.25	83.6	84.65	185638	84.65	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20230921	2.35	2.35	2.25	2.35	3605718	2.35
IOB.NSE	Indian Overseas Bank	20230921	44.4	47.95	41.7	42.95	337461629	42.95	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20230921	91.9	93.15	91.8	92.75	15173388	92.75	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20230921	501.25	502.8	474.05	478.3	645592	478.3	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20230921	913	919.15	896	900.05	273994	900.05	down	down	correct
IPL.NSE	India Pesticides Limited	20230921	284.9	314.15	282.9	298.85	5705959	298.85	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20230921	30.4	30.95	28.75	29.5	28933728	29.5	down	down	correct
IRCON.NSE	Ircon International Limited	20230921	140	140.8	134.85	135.9	8959023	135.9	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20230921	677.9	683.45	668	671.3	1346593	671.3	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20230921	77.2	78.25	74	74.45	52360179	74.45	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20230921	73.5	77.35	73.45	75.05	132277	75.05	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20230921	632	632.3	615.35	617.4	396533	617.4	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20230921	147.5	147.6	140	141.25	21531	141.25	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20230921	720.6	749.4	720.05	726	171832	726	up	up	correct
ISMTLTD.NSE	ISMT Limited	20230921	76.25	76.65	73.5	75	397459	75	down	down	correct
ITC.NSE	ITC Limited	20230921	452.8	453.55	444.5	447.5	10719470	447.5	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20230921	375	384.45	373.6	374.75	43858	374.75	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20230921	219.6	221.6	211.1	212.4	1444037	212.4	down	down	correct
ITI.NSE	ITI Limited	20230921	180	183.65	172.55	173.5	2138204	173.5	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20230921	8	8	7.8	7.8	120594	7.8	down	down	correct
IVP.NSE	IVP Limited	20230921	166.75	166.95	160.75	162.55	18687	162.55	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20230921	5201.55	5251.65	5162.6	5240	338	5240	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20230921	2215.65	2215.65	2191.41	2191.41	16	2191.41	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20230921	2531.35	2550	2490.1	2523.05	1502	2523.05	down	down	correct
IZMO.NSE	IZMO Limited	20230921	190.55	190.55	190.55	190.55	21825	190.55
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20230921	107.15	110.8	106.15	108.1	11622056	108.1	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20230921	102.7	104.5	98.05	99.15	214128	99.15	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20230921	424.75	427.95	414.55	416.55	20693	416.55	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20230921	404.4	412.1	392.5	412.1	402712	412.1	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20230921	205.4	213.4	203.6	207.35	2250538	207.35	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20230921	78.5	78.9	76.2	76.95	11073	76.95	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20230921	120.6	124.85	119.75	119.95	2529775	119.95	down	down	correct
JASH.NSE	Jash Engineering Limited	20230921	1307	1344	1307	1329.65	2384	1327.65	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20230921	204.4	205.15	193.8	196.8	27749	196.8	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20230921	273.55	276.9	261.5	267.25	48878	267.25	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20230921	36.15	37.95	36.15	36.95	1019209	36.95	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20230921	107.6	113.1	106.25	107	835827	107	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20230921	1470	1477.85	1400.05	1442.15	280853	1442.15	down	down	correct
JBFIND.NSE	JBF Industries Limited	20230921	3.95	3.95	3.95	3.95	0	3.95
JBMA.NSE	JBM Auto Limited	20230921	1470	1479	1410	1443.95	42207	1443.95	down	down	correct
JCHAC.NSE	Johnson Controls	20230921	1268	1270.05	1229.75	1233.25	19692	1233.25	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20230921	53.15	57.4	53.1	57.2	85327	57.2	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20230921	21.55	21.9	21.55	21.55	13063	21.55
JINDALPHOT.NSE	Jindal Photo Limited	20230921	473.7	540.9	466	539.45	2787026	539.45	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20230921	685	725	678	688.4	324432	684.1	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20230921	355.1	362.45	349	352.2	420881	352.2	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20230921	688	691.1	678	689.05	1374769	689.05	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20230921	557.05	609.4	545.5	578.95	395260	578.95	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20230921	371	375.05	366.1	371.95	50735	371.95	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20230921	31	31	30.55	31	17399	31
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20230921	62.3	64.3	61.7	62.6	5638413	62.6	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20230921	441	459.95	436	448.75	17529	448.75	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20230921	3218	3247.7	3185.05	3209	101584	3209	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20230921	395.15	399.65	390.1	394.35	68979	394.35	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20230921	647	649.85	637.4	639.5	95874	639.5	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20230921	388.65	394.05	380.5	381.2	645894	381.2	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20230921	272.95	274.6	263.3	265.6	1197249	265.6	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20230921	79.1	79.1	76.4	76.7	18648	76.7	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20230921	84.7	89	84.7	85.65	9987882	85.65	up	up	correct
JOCIL.NSE	Jocil Limited	20230921	203.6	220.9	197.55	202.05	218297	202.05	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20230921	12.05	12.25	11.6	11.85	14427376	11.85	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20230921	527.05	579.4	521.45	565.65	227378	565.65	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20230921	10.15	10.5	9.85	10.45	262647275	10.45	up	up	correct
JSL.NSE	Jindal Stainless Limited	20230921	461.3	472	458.25	463.1	766750	463.1	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20230921	408.95	411.5	390.55	393.8	3293803	393.8	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20230921	4701.2	4705	4625	4634.9	941	4634.9	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20230921	790	791.6	774	778.35	2875491	778.35	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20230921	141.4	145.95	141.4	143.75	283343	143.75	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20230921	531.1	536.4	528	535.45	1333662	535.45	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20230921	679	690.2	662.05	665.85	13447	665.85	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20230921	471.95	483	464.15	470.15	235625	470.15	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20230921	437.7	446.25	430.05	431.5	91821	431.5	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20230921	470.3	499.4	470.3	480.49	90522	480.49	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20230921	704.5	706.4	695	698.75	88406	698.75	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20230921	353.95	361.35	347.5	351	1184266	351	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20230921	13.7	13.7	13.7	13.7	2972298	13.7
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20230921	458.7	467	446.1	449.8	48282	449.8	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20230921	1366.75	1371.8	1351.8	1354.2	43856	1354.2	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20230921	231	231	219.05	221.2	7809	221.2	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20230921	563.45	573.3	550	573.3	6665	573.3	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20230921	219.2	220.2	211.8	213.1	3587595	213.1	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20230921	202.6	204.95	201.5	202.5	16910	202.5	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20230921	295.95	298	288.4	296.5	50999	296.5	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20230921	7.95	8.1	7.8	7.95	116601	7.95
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20230921	127	129.4	125.2	125.5	47131	125.5	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20230921	117.4	119.85	116.25	117.25	9508	117.25	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20230921	325.5	328.55	323.55	326.05	1201982	326.05	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20230921	185.7	185.7	170	173.4	20772	173.4	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20230921	43.1	44.9	43	44.1	2433	44.1	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20230921	135.7	137.5	132.6	134.3	3810707	134.3	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20230921	6.65	6.75	6.1	6.15	871559	6.15	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20230921	8.5	8.5	8.5	8.5	7357	8.5
KAYA.NSE	Kaya Limited	20230921	342.75	351.9	338.9	348.4	8298	348.4	up	up	correct
KCP.NSE	The KCP Limited	20230921	116.8	117.3	114	114.6	234092	114.6	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20230921	36.3	37.15	34.05	34.55	1221460	34.55	down	down	correct
KDDL.NSE	KDDL Limited	20230921	2076.55	2096.4	2021	2052.6	23359	2050.6	down	up	incorrect
KEC.NSE	KEC International Limited	20230921	661.8	670.9	659.85	664.5	206516	664.5	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20230921	107.45	108.5	105.85	106.8	70358	106.8	down	down	correct
KEERTI.NSE	Keerti Knowledge and Skills Limited	20230921	78.25	78.25	78.25	78.25	48283	78.25
KEI.NSE	KEI Industries Limited	20230921	2597.9	2597.9	2560	2573.6	106617	2573.6	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20230921	90.15	91.1	87.1	88	694182	88	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20230921	2748	2752.2	2702.6	2735.9	2435	2735.9	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20230921	455.4	460	444.5	450.4	12143	450.4	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20230921	87.7	89.2	86	87.9	258781	87.9	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20230921	116.1	118.5	108.65	110.65	28193	109.65	down	down	correct
KHADIM.NSE	Khadim India Limited	20230921	264.9	277.45	262.1	269.05	112688	269.05	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20230921	66.95	67.5	65.9	66.6	133254	66.6	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20230921	55.95	55.95	53.3	54	2603	54	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20230921	25.45	25.85	24.85	25.05	6403	25.05	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20230921	2686.05	2720	2627	2641.05	6635	2641.05	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20230921	229	237.4	229	237.25	37989	237.25	up	up	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20230921	1966	2032.9	1959	1986.25	92752	1986.25	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20230921	2290.65	2318.1	2280	2292.25	4048	2292.25	up	up	correct
KIOCL.NSE	KIOCL Limited	20230921	308	358	303.05	319.2	9078715	319.2	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20230921	271.95	277.6	269.35	271.15	126622	271.15	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20230921	467	467	455	460.9	91937	460.9	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20230921	854	859.45	835	846.3	56347	846.3	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20230921	488.6	493.25	483.8	487.65	352035	487.65	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20230921	3389.75	3404.95	3300	3327.8	2168	3327.8	down	down	correct
KITEX.NSE	Kitex Garments Limited	20230921	197.2	199.75	195.55	196.1	83329	194.6	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20230921	689.25	695	680	687.4	19018	687.4	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20230921	34.7	34.8	33.65	33.9	624772	33.9	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20230921	280.35	283.75	272	274.15	577373	273.9	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20230921	138.85	138.85	134.2	135.05	34044	135.05	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20230921	435.9	438	425.95	435.4	157085	435.4	down	down	correct
KOPRAN.NSE	Kopran Limited	20230921	226.2	232	220.05	222.15	239089	222.15	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20230921	1784	1790.8	1751	1755.7	4784751	1755.7	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20230921	465.49	465.5	453.84	454.37	1096885	454.37	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20230921	50.57	50.57	50.33	50.41	129848	50.41	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20230921	34.36	34.48	33.88	34.28	68362	34.28	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20230921	213.67	213.67	212	212.54	40068	212.54	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20230921	118.21	119.5	117.11	118.53	7974	118.53	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20230921	518.97	522.23	500	500.97	97636	500.97	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20230921	56.85	57.5	55.5	55.7	63800	55.7	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20230921	117.35	123.2	116.3	118.1	237925	118.1	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20230921	123.55	125.15	121.15	122.75	10131	122.75	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20230921	1118	1125.1	1065.5	1077.6	1334931	1077.6	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20230921	729.85	736	725	731.9	119198	731.9	up	up	correct
KRBL.NSE	KRBL Limited	20230921	413.8	415.2	404	406.6	246132	406.6	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20230921	64.25	64.25	64.15	64.25	1046	64.25
KRIDHANINF.NSE	Kridhan Infra Limited	20230921	2.85	2.85	2.85	2.85	56331	2.85
KRISHANA.NSE	Krishana Phoschem Limited	20230921	434.95	440.75	431.6	435.95	29443	435.95	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20230921	648.05	667.9	643.3	652.6	145009	652.6	up	up	correct
KSB.NSE	KSB Limited	20230921	2763.9	3210	2700	3122.35	1289260	3122.35	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20230921	628	635	613.15	617.75	281090	617.75	down	down	correct
KSL.NSE	Kalyani Steels Limited	20230921	532.7	537.95	511	515.25	161662	515.25	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20230921	249.5	251.3	237	239.9	3885842	239.9	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20230921	182.85	185	175.95	176.6	276699	176.6	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20230921	125.5	126	122.25	123.2	6526330	123.2	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20230921	6.3	6.3	6.3	6.3	0	6.3
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20230921	2428	2442.2	2362.1	2390.95	441869	2390.95	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20230921	177	177	168.05	169.8	17916	169.8	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20230921	411	422	411	419.75	46909	419.75	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20230921	27	27.3	25.8	27	36753	27
LAURUSLABS.NSE	Laurus Labs Limited	20230921	395.6	397.75	389.7	390.7	890350	390.7	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20230921	14910.05	15025	14650	14985.3	3744	14985.3	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20230921	115.5	116.05	111.6	113	6102470	113	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20230921	146.2	147.35	143.65	146.45	2125	146.45	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20230921	1070	1074.2	1040	1050.85	44351	1050.85	down	up	incorrect
LGBFORGE.NSE	LGB Forge Limited	20230921	9.2	9.25	9.05	9.1	73341	9.1	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20230921	13.5	13.6	13	13.2	191725	13.2	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20230921	249.1	258.2	247	247.65	127543	247.65	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20230921	456.5	463.2	453.35	455.6	1578207	455.6	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20230921	23.92	24.17	23.92	23.99	31484	23.99	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20230921	216.14	216.14	213.86	214.11	404	214.11	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20230921	730.47	730.47	722.5	724.2	253	724.2	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20230921	212.5	212.5	210	210.99	176	210.99	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20230921	308.2	316.95	306.95	307.9	249758	307.9	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20230921	499.95	513.3	492.2	501.85	66877	501.85	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20230921	5940	6049	5919.05	5962.4	35135	5962.4	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20230921	970	1001.99	970	1000	2281585	995.57	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20230921	1000	1000.01	999.99	999.99	456753	994.89	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20230921	778.9	791.8	752.35	763.05	530678	763.05	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20230921	189.8	193.8	186.95	190	38998	190	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20230921	85	86	85	85	4940	85
LOVABLE.NSE	Lovable Lingerie Limited	20230921	132.6	134.05	130.1	130.5	16435	130.5	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20230921	7.2	7.2	6.85	6.9	76153	6.9	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20230921	43	43.7	42	42.25	1048550	42.25	down	down	correct
LT.NSE	Larsen & Toubro Limited	20230921	2885.05	2905.1	2846.05	2899.35	2444711	2899.35	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20230921	4595	4674.8	4589.95	4660.25	191568	4660.25	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20230921	2441.95	2467	2352	2389.85	14493	2389.85	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20230921	366.1	369.85	355.65	364.1	302482	364.1	down	up	incorrect
LUPIN.NSE	Lupin Limited	20230921	1142	1149.85	1122.8	1127.3	635556	1127.3	down	down	correct
LUXIND.NSE	Lux Industries Limited	20230921	1515	1527	1492	1519.35	43847	1514.35	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20230921	288.5	289.95	282.6	286.25	443870	286.25	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20230921	111	112.35	110.05	110.5	44095	110.5	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20230921	5.6	5.6	5.3	5.35	5656	5.35	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20230921	1637.8	1656.2	1575.1	1583.25	2898266	1583.25	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20230921	310.9	312.6	299.65	301	7498843	301	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20230921	90.8	90.8	90.8	90.8	34703	90.8
MACPOWER.NSE	Macpower CNC Machines Limited	20230921	293	299	293	293.95	10016	293.95	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20230921	47.35	51.4	46.6	49.5	347076	49.5	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20230921	5.25	5.25	5.25	5.25	8204	5.25
MADRASFERT.NSE	Madras Fertilizers Limited	20230921	78.65	79.75	75.2	76.9	660808	76.9	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230921	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20230921	63.8	63.8	62.38	62.49	594927	62.49	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20230921	19.94	19.94	19.94	19.94	0	19.94
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20230921	703	703	670.6	679.05	57328	679.05	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20230921	40.75	40.75	39.75	39.85	20564	39.85	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20230921	46.5	48.3	44.3	44.85	99742614	44.85	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20230921	133.95	134.5	128.6	133.35	1305	133.35	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20230921	68.25	69.9	68.25	68.85	9992	68.85	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20230921	116.9	120.15	115.3	116.4	37526	116.4	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20230921	71	71	69.6	70.35	8499	70.35	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20230921	556	570	556	565	194729	565	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20230921	406.6	407.7	393.4	394.1	189381	394.1	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20230921	7640	7759.4	7470	7522.2	6631	7414.42	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20230921	561.45	586.6	560.3	575.05	324042	575.05	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20230921	1054	1072.85	1032	1036.75	25170	1036.75	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20230921	38.3	39.8	38.3	39.1	43186	39.1	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20230921	202.96	202.96	202.96	202.96	0	202.96
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20230921	26.75	27.4	25.35	25.55	142256	25.55	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20230921	22.2	22.5	21.6	21.6	26863	21.6	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20230921	141.2	141.6	136.25	138	104170	138	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20230921	48.75	48.75	46.8	47.05	98505	47.05	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20230921	65.65	66.55	65.25	65.5	332890	65.5	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20230921	139.65	141.4	136.55	137.5	5556102	137.5	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20230921	101.5	102.9	100.35	101.45	54558	101.45	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20230921	106.35	111.4	106.05	107.75	367207	107.75	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20230921	368.9	370	359.5	361.3	72657	361.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20230921	175.9	178.85	169.9	172.1	530632	172.1	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20230921	143.05	147.75	142.65	143.95	688917	143.95	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20230921	21.65	22.2	21.1	21.15	27939	21.15	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20230921	449.92	449.92	449.92	449.92	0	449.92
MARALOVER.NSE	Maral Overseas Limited	20230921	80.5	82.4	78	78.4	118269	78.4	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20230921	444.75	448.95	431.95	433.8	65276	433.8	down	down	correct
MARICO.NSE	Marico Limited	20230921	574.25	575.7	568.65	574.65	729098	574.65	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20230921	61.95	62.1	59.15	60.1	210234	60.1	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20230921	103.4	107	103.25	104.1	2116050	104.1	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20230921	10343.05	10345	10206.5	10284.3	577252	10284.3	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20230921	882.5	897.95	876	878.85	38764	878.85	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20230921	70.65	72	70.65	70.65	142	70.65
MASTEK.NSE	Mastek Limited	20230921	2336	2400	2326.9	2381.2	84173	2381.2	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20230921	586.25	593.35	575	585	28998	585	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20230921	112.6	114.3	108.5	109.6	339203	109.6	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20230921	554.7	565.55	547.55	556.25	1552347	556.25	up	up	correct
MAXIND.NSE	Max India Limited	20230921	143.15	144.45	139	139.65	80846	139.65	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20230921	499.3	508	495.25	498.3	54572	498.3	down	down	correct
MAZDA.NSE	Mazda Limited	20230921	991.05	1034.1	990.05	998.4	7543	998.4	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20230921	2232.15	2272.1	2182.5	2207.8	1958496	2207.8	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20230921	615	615	605	606.85	9602	606.85	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20230921	3.55	3.55	3.55	3.55	0	3.55
MBLINFRA.NSE	MBL Infrastructures Limited	20230921	28.5	29.2	28.5	28.5	91582	28.5
MCDOWELL.NSE	N	20230921	1038	1038	1007.8	1018.5	1000226	1018.5	down	down	correct
MCL.NSE	Madhav Copper Limited	20230921	29.45	29.95	29.15	29.4	6134	29.4	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20230921	22.35	22.35	21.65	22	273836	22	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20230921	1751.85	1818.95	1740	1749.45	1503313	1749.45	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20230921	46.1	46.1	45.5	46.1	30838	46.1
MELSTAR.NSE	Melstar Information Technologies Limited	20230921	2.1	2.1	2.1	2.1	3693	2.1
MENONBE.NSE	Menon Bearings Limited	20230921	148	149.9	145.1	145.9	72920	145.9	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20230921	12.05	12.2	11.75	11.8	561083	11.8	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20230921	4.65	4.65	4.65	4.65	0	4.65
METROPOLIS.NSE	Metropolis Healthcare Limited	20230921	1466	1482.25	1414	1420.9	515013	1420.9	down	down	correct
MFL.NSE	Meghmani Finechem Limited	20230921	1001.35	1009	976	983.75	28551	983.75	down	down	correct
MFSL.NSE	Max Financial Services Limited	20230921	930.55	939.15	922.5	927.1	359291	927.1	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20230921	14.55	14.55	14.55	14.55	16294	14.55
MGL.NSE	Mahanagar Gas Limited	20230921	1040	1040.8	1014	1018.55	314955	1018.55	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20230921	399	406.2	394.05	396.2	116561	396.2	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20230921	410.55	413.75	400.3	403.65	499218	401.98	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20230921	334.95	339	323	326.5	332037	326.5	down	down	correct
MINDSPACE.NSE	RR	20230921	313	314.9	310.01	311.66	138269	311.66	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20230921	142.5	142.5	137.15	139.45	12122	139.45	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20230921	21.6	21.6	21.6	21.6	16433	21.6
MIRZAINT.NSE	Mirza International Limited	20230921	44.25	44.5	43.8	43.9	191880	43.9	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20230921	17.3	17.5	16.45	17.2	55446	17.2	down	down	correct
MMFL.NSE	M M Forgings Limited	20230921	898	902.2	890.8	896.25	34327	896.25	down	down	correct
MMP.NSE	MMP Industries Limited	20230921	222	224.3	222	222	4645	222
MMTC.NSE	MMTC Limited	20230921	59	60.2	57.4	57.9	3693448	57.9	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20230921	70.2	71.5	68.55	71.05	1545	71.05	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20230921	52.78	52.85	52.78	52.84	1231	52.84	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20230921	15.1	15.5	15.1	15.2	45050	15.2	up	up	correct
MOIL.NSE	MOIL Limited	20230921	222.85	228.1	214.05	216.3	987694	216.3	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20230921	18.6	19	17.05	17.4	2403865	17.4	down	down	correct
MOL.NSE	Meghmani Organics Limited	20230921	81.7	83.45	80	80.3	1109932	80.3	down	down	correct
MOLDTECH.NSE	Mold	20230921	366	370	348.95	360.75	189785	360.75	down	down	correct
MOLDTKPAC.NSE	Mold	20230921	927.1	933	911.65	914.05	45890	914.05	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20230921	41.9	43.99	41.9	42.82	115893	42.82	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20230921	201.45	201.58	200	200.61	2083	200.61	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20230921	123	123	121.12	121.75	460592	121.75	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20230921	774.9	779	761	764.45	21524	764.45	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20230921	22.4	22.4	21.25	21.55	32782	21.55	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20230921	36.6	37.4	36.35	36.5	1893407	36.5	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20230921	869.2	870.1	851	852.65	77968	852.65	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20230921	32.75	33.6	32.5	33	8775	33	up	up	correct
MPHASIS.NSE	Mphasis Limited	20230921	2468.8	2495	2456.4	2488.1	187645	2488.1	up	up	correct
MPSLTD.NSE	MPS Limited	20230921	1524.85	1537	1489.3	1503.05	13243	1503.05	down	down	correct
MRF.NSE	MRF Limited	20230921	109017.6	109775	108500	108841.65	3636	108841.65	down	up	incorrect
MRO.NSE	TEK	20230921	62	62.85	58.25	59.3	16262	59.3	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20230921	95.5	97	93.15	93.45	3580858	93.45	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20230921	13.25	13.25	13.25	13.25	303160	13.25
MSTCLTD.NSE	MSTC Limited	20230921	410.2	414.05	401	403.15	200016	403.15	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20230921	2547.95	2563.3	2507.05	2526.6	245848	2526.6	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20230921	5.2	5.2	5.05	5.1	28901	5.1	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20230921	26.1	27.3	26	27.05	6477011	27.05	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20230921	170.3	171.6	164.5	165.65	194872	165.65	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20230921	64.7	65.05	62.6	63.55	38336	63.55	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20230921	57.8	58.3	56.75	57.2	130999	57.2	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20230921	148.25	149.45	145	145.25	45402	145.25	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20230921	42.1	48.45	42.1	47.8	1346270	47.8	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20230921	423.9	430	403	407.25	68704	407.25	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20230921	1300	1302.7	1274.85	1278.5	154384	1278.5	down	down	correct
NACLIND.NSE	NACL Industries Limited	20230921	81.2	82	80.15	81	108030	81	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20230921	8.65	8.75	8.55	8.6	1411583	8.6	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20230921	16.2	16.2	16.2	16.2	1000	16.2
NAGREEKEXP.NSE	Nagreeka Exports Limited	20230921	43.45	48.25	43.45	48.25	139586	48.25	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20230921	315	328.9	312.55	317.55	14373	317.55	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20230921	137	143.75	136	136.55	126831	136.55	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20230921	250	260	250	254.95	37798	254.95	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20230921	273.4	274	263.05	264.3	35128	264.3	down	down	correct
NAM.NSE	INDIA	20230921	328.9	331.5	324.7	327.1	229110	327.1	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20230921	869	877.4	854.05	859.95	318269	859.95	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20230921	213.05	216.4	209.25	210.8	38942	210.8	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20230921	95.3	96.5	93.6	94.05	6843145	94.05	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20230921	4430	4485.65	4393.05	4439.95	174814	4439.95	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20230921	4510	4510	4459.95	4493.8	84700	4493.8	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20230921	59.2	60.1	58.25	58.75	424734	58.75	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20230921	156.05	158.2	153.25	153.95	219652	153.95	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20230921	891	897.6	851.15	861.65	799211	861.65	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20230921	59.25	60.1	56.7	57.2	17808539	57.2	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20230921	1883	1883	1780.2	1808.9	75	1808.9	down	down	correct
NCC.NSE	NCC Limited	20230921	152.5	154	148.75	149.45	5047435	149.45	down	down	correct
NCLIND.NSE	NCL Industries Limited	20230921	220.2	225.7	219	219.35	103952	219.35	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20230921	1829.95	1829.95	1745.25	1768.45	276	1768.45	down	down	correct
NDL.NSE	Nandan Denim Limited	20230921	24.4	24.4	23.6	23.65	83950	23.65	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20230921	540	545	538	540	658	540
NDTV.NSE	New Delhi Television Limited	20230921	216.7	218.55	215	215.5	135170	215.5	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20230921	21.1	21.15	19.9	20.35	163018	20.35	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20230921	24.85	25.4	24.75	24.8	223396	24.8	down	down	correct
NELCAST.NSE	Nelcast Limited	20230921	123	125.85	121.7	122.15	193128	122.15	down	down	correct
NELCO.NSE	Nelco Limited	20230921	797.9	801.95	780	784.8	66052	784.8	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20230921	1778.4	1786.75	1685	1694.45	46753	1694.45	down	up	incorrect
NESCO.NSE	Nesco Limited	20230921	693	707.25	684	688.95	54493	688.95	down	down	correct
NETF.NSE	Tata Mutual Fund	20230921	213.59	213.59	208.1	208.45	2455	208.45	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20230921	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20230921	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20230921	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20230921	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20230921	66.4	68.4	66.25	67.35	1698551	67.35	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20230921	3748.65	3748.65	3541	3574.45	38657	3574.45	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20230921	851.95	876.6	845.1	854.95	119639	854.95	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20230921	5.55	5.95	5.55	5.75	29558	5.75	up	up	correct
NFL.NSE	National Fertilizers Limited	20230921	75.95	76.8	73.55	74.15	3187875	72.89	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20230921	45.7	46.5	45	45.25	20003	45.25	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20230921	1079.8	1098	1054.6	1070.45	339014	1070.45	down	down	correct
NHPC.NSE	NHPC Limited	20230921	54.45	55.4	51.75	52.35	50891570	52.35	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20230921	145	147.3	138.05	139	2036658	139	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20230921	31.55	31.55	31.55	31.55	7336	31.55
NIFTYBEES.NSE	Nippon India Mutual Fund	20230921	213	226.2	213	217.63	3045078	217.63	up	up	correct
NIITLTD.NSE	NIIT Limited	20230921	124.8	129	121.85	123.35	775893	123.35	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20230921	7	7.15	6.9	7	451165	7
NILASPACES.NSE	Nila Spaces Limited	20230921	3.35	3.35	3.35	3.35	17943	3.35
NILKAMAL.NSE	Nilkamal Limited	20230921	2342	2375	2312.15	2322.25	3131	2322.25	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20230921	455.1	475	455	462.4	12177	462.4	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20230921	34.15	36.8	34.15	36.1	68923	36.1	up	up	correct
NITCO.NSE	NITCO Limited	20230921	18.95	19.45	18.55	18.6	364413	18.6	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20230921	287.5	293	282	282.7	114269	282.7	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20230921	104.05	107	103	105.7	3155	105.7	up	up	correct
NKIND.NSE	N.K Industries Limited	20230921	38.9	39.85	38.9	39.8	1074	39.8	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20230921	132.8	133.65	128.8	129.3	894658	129.3	down	down	correct
NMDC.NSE	NMDC Limited	20230921	146.95	147.5	143	143.95	12189559	143.95	down	down	correct
NOCIL.NSE	NOCIL Limited	20230921	242.9	244.9	236.05	237.4	701517	237.4	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20230921	6.95	7.05	6.65	6.8	571394	6.8	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20230921	12.95	12.95	12.95	12.95	2388	12.95
NOVARTIND.NSE	Novartis India Limited	20230921	733.2	742.9	731	737.75	13913	737.75	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20230921	238.39	239.04	236	236.12	523	236.12	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20230921	362.65	376.15	362.65	366.2	15118	366.2	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20230921	270.6	281.45	267.2	277.95	1123504	276.95	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20230921	2530.05	2573.75	2515	2526.25	1795	2526.25	down	down	correct
NTPC.NSE	NTPC Limited	20230921	240.05	242.9	237.1	238.95	10134737	238.95	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20230921	998	1005.9	966.2	983.5	36535	983.5	down	down	correct
NURECA.NSE	Nureca Limited	20230921	353.95	356.1	346.1	347.7	16698	347.7	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20230921	362.25	381.8	362.25	369.05	1034892	369.05	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20230921	374.05	377	363	365.1	10152	365.1	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20230921	1137.45	1152.25	1128	1134	294423	1134	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20230921	802.15	818.4	796.35	799.95	7820	799.95	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20230921	4200	4284.15	4195.25	4254.4	61231	4254.4	up	up	correct
OIL.NSE	Oil India Limited	20230921	280.65	281.35	275.2	276.05	853379	276.05	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20230921	17.95	17.95	17.7	17.95	9574	17.95
OLECTRA.NSE	Olectra Greentech Limited	20230921	1219	1237	1212.2	1217.1	258972	1217.1	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20230921	56.65	60.1	56.65	58.4	35216	58.4	up	up	correct
OMAXE.NSE	Omaxe Limited	20230921	44.15	44.5	43.35	43.45	368938	43.45	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20230921	77.9	77.9	77.9	77.9	50241	77.4
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20230921	8.25	8.3	8.25	8.3	16277	8.3	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20230921	13.15	13.2	12.25	12.6	28904	12.6	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20230921	32.35	32.35	32.35	32.35	198584	32.35
ONGC.NSE	Oil and Natural Gas Corporation Limited	20230921	188.4	188.45	186.05	186.7	7814108	186.7	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20230921	110.65	114	107.15	108	1300297	108	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20230921	570.2	576.25	555.7	565	23952	565	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20230921	318.45	322.45	308	309.2	96660	309.2	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20230921	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20230921	162.85	163	159.45	162.3	3321	162.3	down	up	incorrect
ORCHPHARMA.NSE	Orchid Pharma Limited	20230921	524.95	532	514.95	517.9	5700	517.9	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20230921	25	25.25	24	24.65	58961	24.65	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20230921	37.7	38	36.2	36.6	62378	36.6	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20230921	7.35	7.35	7.2	7.25	13669	7.25	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20230921	459.4	465.05	457.85	460.55	6670	460.55	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20230921	172.85	176.4	167.2	168.35	1410379	168.35	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20230921	216	229.9	216	220.5	1462094	220.5	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20230921	86.7	87.45	85.5	85.9	268693	85.9	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20230921	80.25	83	76.25	77.25	7635	77.25	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20230921	52.6	53.15	51	51.2	1874614	51.2	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20230921	4677.35	4740	4610.05	4644.7	5528	4644.7	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20230921	0.9	0.9	0.9	0.9	102	0.9
ORTINLAB.NSE	Ortin Laboratories Limited	20230921	19.75	20.1	19.35	19.9	5342	19.9	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20230921	31.55	31.6	30.15	30.35	140455	30.35	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20230921	39990	40219	39460	39519.9	19969	39519.9	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20230921	62.3	63.5	60.8	61.45	875109	61.45	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20230921	103.3	103.3	101.3	102.55	1261	102.55	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20230921	148.9	150.6	147.9	148.4	6934	148.4	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20230921	162.05	173.5	153.95	155.35	8770594	155.35	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20230921	77.45	77.45	72.7	76	6277	76	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20230921	320.45	323.7	317.5	317.95	146131	317.95	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20230921	183.1	189	183.1	186.45	3014	186.45	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20230921	68.25	68.5	64.85	65.1	355210	65.1	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20230921	205.4	210.45	199.05	200.6	1638258	200.6	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20230921	8.95	9	8.5	8.6	316440	8.6	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20230921	52.8	54.2	51.7	51.9	2242812	51.9	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20230921	15.2	15.55	14.55	15.15	178402	15.15	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20230921	27.2	27.3	26.5	26.7	1830738	26.7	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20230921	51.75	52.75	49.5	49.95	626677	49.95	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20230921	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20230921	27.25	27.9	26.7	27.25	103183	27.25
PEL.NSE	Piramal Enterprises Limited	20230921	1064.8	1076.5	1043.8	1046.65	920100	1046.65	down	down	correct
PENIND.NSE	Pennar Industries Limited	20230921	109.7	115	108	112.55	1918241	112.55	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20230921	30.5	30.95	29.7	29.9	365740	29.9	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20230921	5774.9	5848.85	5711.8	5755.05	314630	5755.05	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20230921	239.3	239.95	234.25	237.85	3466030	237.85	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20230921	229.6	236.25	225.25	229.7	19969152	229.7	up	up	correct
PFIZER.NSE	Pfizer Limited	20230921	3910	3910	3802	3831.9	42121	3831.9	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20230921	84.6	96.45	84.05	93.9	1993769	93.9	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20230921	27.8	29.1	27.45	27.55	5439147	27.55	down	down	correct
PGEL.NSE	PG Electroplast Limited	20230921	1798.95	1848	1761.05	1777.55	52765	1777.55	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20230921	17443.75	17481.05	17094.5	17163.35	1804	17163.35	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20230921	4932.5	4956.15	4909.3	4932.6	9629	4932.6	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20230921	952.3	976.95	923	944.6	25250	944.6	down	down	correct
PGINVIT.NSE	IV	20230921	106.5	106.5	105.91	106.04	770668	106.04	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20230921	1823.9	1910	1783.85	1811.65	558742	1811.65	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20230921	2491.1	2518.4	2486	2512.85	279691	2512.85	up	up	correct
PIIND.NSE	PI Industries Limited	20230921	3500	3500.95	3440	3445.85	330208	3445.85	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20230921	2185.3	2215.95	2151	2173.9	11122	2173.9	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20230921	8.65	8.75	8.65	8.65	69161	8.65
PIONEEREMB.NSE	Pioneer Embroideries Limited	20230921	50.6	50.6	49	49	51489	49	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20230921	595.65	601.65	580	590.95	66152	590.95	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20230921	285.05	285.05	285.05	285.05	10	285.05
PLASTIBLEN.NSE	Plastiblends India Limited	20230921	234.4	237.45	230.55	231.65	17382	231.65	down	up	incorrect
PNB.NSE	Punjab National Bank	20230921	76.85	78.3	74.55	75	82446210	75	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20230921	65.65	70.4	65.55	68	4615574	68	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20230921	674.55	685	656.2	663.4	331911	663.4	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20230921	39.6	41.8	38.55	39.6	96568	39.6
PNCINFRA.NSE	PNC Infratech Limited	20230921	364	371	360.15	368.3	209882	367.8	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20230921	102.15	102.4	99.35	101.1	16097	101.1	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20230921	363.6	363.6	350	351.85	2467	351.85	down	down	correct
POKARNA.NSE	Pokarna Limited	20230921	494.95	499.45	471.15	473.4	77730	473.4	down	down	correct
POLYCAB.NSE	Polycab India Limited	20230921	5300	5358.55	5184.05	5221.85	788735	5221.85	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20230921	1428	1448	1405.5	1413.65	37134	1413.65	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20230921	1174	1176	1154	1156	63531	1156	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20230921	426	430.5	417.95	419.25	39783	419.25	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20230921	373.1	381.5	373.1	379.5	1119613	379.5	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20230921	205	205.55	200.4	201.6	20332556	201.6	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20230921	4180	4249.9	4142	4179.85	15578	4179.85	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20230921	4245.6	4274.75	4215	4243.75	11530	4243.75	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20230921	260.55	261.45	245.7	247.4	28023	247.4	down	down	correct
PPL.NSE	Prakash Pipes Limited	20230921	258.75	264.5	258.75	259.55	66092	259.55	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20230921	14.85	14.95	13.1	13.9	171055	13.9	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20230921	575.05	585	565.5	570.5	738010	570.5	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20230921	140.3	142.7	136.1	139.9	2112490	69.95	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20230921	6.2	6.2	6.2	6.2	58586	6.2
PRAXIS.NSE	Praxis Home Retail Limited	20230921	27	27	27	27	3629998	27
PRECAM.NSE	Precision Camshafts Limited	20230921	266.75	287.6	266	276.45	266251	276.45	up	up	correct
PRECOT.NSE	Precot Limited	20230921	225.2	234	225.05	226.85	5550	226.85	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20230921	123.85	123.85	118.55	122.4	1584302	122.4	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20230921	1040	1045	1011	1016.6	7615	1014.9	down	down	correct
PREMIER.NSE	Premier Limited	20230921	2.85	2.85	2.65	2.65	70851	2.65	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20230921	102.45	104.5	102.45	102.45	2752	102.45
PRESSMN.NSE	Pressman Advertising Limited	20230921	264	271.9	260	266.45	100398	266.45	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20230921	599.85	611.65	597.1	604.75	211237	604.75	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20230921	329.05	335.5	316	317.55	397940	317.55	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20230921	147.05	149.95	145.55	148.65	94678	148.65	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20230921	710.6	712.5	692	695.3	66777	695.3	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20230921	20.9	20.9	20.9	20.9	20028	20.9
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20230921	1214.7	1214.7	1186.1	1200	15065	1200	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20230921	28.9	30.2	28.6	28.85	692095	28.85	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20230921	128.7	132	127.65	128.2	244629	128.2	down	down	correct
PSB.NSE	Punjab & Sind Bank	20230921	47.6	49.8	43.9	44.75	22484441	44.75	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20230921	792	801.45	781.5	787.55	51235	787.55	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20230921	59.1	59.1	55.83	56.04	3153879	56.04	down	down	correct
PTC.NSE	PTC India Limited	20230921	138.4	138.4	131.9	132.5	2330035	132.5	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20230921	42.4	43.55	40.95	41.85	800194	41.85	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20230921	1090	1105.5	1080.1	1093.3	13647	1093.3	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20230921	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20230921	108.2	110.5	105.25	106.25	292509	106.25	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20230921	49.95	50.18	49.95	50.03	3639	50.03	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20230921	2128.31	2128.31	2100	2107.77	890	2107.77	down	down	correct
QUESS.NSE	Quess Corp Limited	20230921	423.85	432	420	423.75	276423	423.75	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20230921	218	222.7	215.4	219.4	118534	219.4	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20230921	1.2	1.2	1.2	1.2	0	1.2
RADAAN.NSE	Radaan Mediaworks India Limited	20230921	2.2	2.2	2.1	2.2	221191	2.2
RADICO.NSE	Radico Khaitan Limited	20230921	1200	1213.95	1178.5	1186.05	107024	1186.05	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20230921	14.85	15.05	14.15	14.55	1438262	14.55	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20230921	218.95	219.65	210	211.05	2380000	211.05	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20230921	170.75	171.8	166.5	167.4	889868	167.4	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20230921	513	517.45	506.4	508.65	363047	508.65	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20230921	10.35	10.35	10	10.05	637911	10.05	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20230921	759.8	768.7	755	757.6	18255	757.6	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20230921	55.95	57.5	55	56.9	61094	56.9	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20230921	50.45	50.45	47.25	47.95	16880	47.95	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20230921	4.2	4.2	4.2	4.2	0	4.2
RALLIS.NSE	Rallis India Limited	20230921	226.2	227.75	220.9	222.35	454120	222.35	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20230921	15.15	15.75	15.1	15.2	71633	15.2	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20230921	36.7	37.45	36.55	37	2350482	37	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20230921	874	878.75	863.8	866.85	160808	866.85	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20230921	178	183.95	177	178.7	102508	178.7	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20230921	310.85	325	309.55	316.5	574016	316.5	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20230921	618.05	618.05	600	603.8	206312	603.8	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20230921	28.6	28.85	27.65	27.9	1255120	27.9	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20230921	312	319.4	302.6	305.5	2954	305.5	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20230921	1181	1249.9	1181	1205.4	29544	1205.4	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20230921	2646.85	2698.45	2590	2598.45	79733	2598.45	down	down	correct
RAYMOND.NSE	Raymond Limited	20230921	1899	1920	1860	1863.85	152477	1863.85	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20230921	795	810.75	794.95	800.45	14607	800.45	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20230921	231	234.9	225.55	226.35	10468462	226.35	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20230921	128.8	130	126.5	126.8	3624963	126.8	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20230921	1.7	1.7	1.65	1.7	2885120	1.7
RECLTD.NSE	REC Limited	20230921	255	264	251.5	259.1	28152219	259.1	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20230921	157.45	162.9	155.8	157.5	1460479	157.5	up	up	correct
REFEX.NSE	Refex Industries Limited	20230921	671.6	674.85	661.5	665.15	21192	665.15	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20230921	27.5	27.9	27.5	27.5	690	27.5
RELAXO.NSE	Relaxo Footwears Limited	20230921	900.05	912.35	897.3	910.75	112058	910.75	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20230921	11.4	11.4	11.4	11.4	0	11.4
RELIANCE.NSE	Reliance Industries Limited	20230921	2374.95	2390.1	2360	2364.8	6113091	2364.8	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20230921	263.55	280.6	259.9	264.35	4620673	264.35	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20230921	174.7	178	174.2	175.15	472725	175.15	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20230921	424	429.9	410	421.1	3771	421.1	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20230921	55.15	55.75	53.4	53.65	13732624	53.65	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20230921	381.7	384.95	370.3	373.5	87733	373.5	down	up	incorrect
REPL.NSE	Rudrabhishek Enterprises Limited	20230921	187.4	191	184.95	189.5	14980	189.5	up	up	correct
REPRO.NSE	Repro India Limited	20230921	769.4	781.55	748.7	755.1	4744	755.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20230921	322	348.2	320.2	328.6	797878	328.6	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20230921	1950	2047.95	1875	1965.5	2388	1960.28	up	up	correct
RGL.NSE	Renaissance Global Limited	20230921	104.35	107.25	104.35	106.25	90917	106.25	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20230921	1.8	1.8	1.75	1.8	729263	1.8
RHIM.NSE	RHI Magnesita India Limited	20230921	758	774.7	748.5	751.6	274283	751.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20230921	82.8	83.35	80.7	81.05	630981	80.3	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20230921	954.25	968.65	950	951.9	169136	951.9	down	down	correct
RITES.NSE	RITES Limited	20230921	505.25	516.4	495.2	497.95	986904	497.95	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20230921	21.95	21.95	21.95	21.95	2734	21.95
RKEC.NSE	RKEC Projects Limited	20230921	67.4	67.4	64.7	65.15	68006	65.15	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20230921	651.6	659.2	622.8	628.15	455016	628.15	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20230921	1.8	1.85	1.8	1.8	35505	1.8
RML.NSE	Rane (Madras) Limited	20230921	823.3	890	822.15	850.7	61704	850.7	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20230921	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20230921	292	292	282.85	284.15	62667	284.15	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20230921	2220	2232	2187.45	2223.95	16934	2223.95	up	up	correct
ROLLT.NSE	Rollatainers Limited	20230921	1.1	1.1	1.05	1.1	62905	1.1
ROLTA.NSE	Rolta India Limited	20230921	1.9	1.9	1.9	1.9	0	1.9
ROML.NSE	Raj Oil Mills Limited	20230921	45.9	46	44.8	45.5	5504	45.5	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20230921	855	856	823.05	832.3	112972	832.3	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20230921	495	501.85	486.5	489.65	62427	489.65	down	down	correct
ROUTE.NSE	Route Mobile Limited	20230921	1575	1580	1552	1568.7	91951	1568.7	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20230921	1315	1361	1297.95	1336.75	71633	1336.75	up	up	correct
RPOWER.NSE	Reliance Power Limited	20230921	19	19.7	18.8	19	109797642	19
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20230921	67.25	69.3	67.05	67.95	121051	67.95	up	down	incorrect
RPSGVENT.NSE	RPSG Ventures Limited	20230921	613.2	633	588.7	593.35	94383	593.35	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20230921	46.65	46.8	46.65	46.65	14211	46.65
RSWM.NSE	RSWM Limited	20230921	200	204.95	188.25	189.85	284789	189.85	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20230921	489.6	490	477.9	487.15	51985	487.15	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20230921	57.05	62.95	57.05	58.75	11250097	58.75	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20230921	7.25	7.35	6.9	6.9	88668357	6.9	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20230921	239.95	245.3	238.25	239.45	22956	239.45	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20230921	9.8	10.1	9.65	10.1	211896	10.1	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20230921	152	154.8	149.3	150.05	206535	145.05	down	down	correct
RUPA.NSE	Rupa & Company Limited	20230921	265.95	267.5	264	264.7	72135	264.7	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20230921	35.6	36	34.6	35.8	19853	35.8	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20230921	163.3	165.6	158	158.8	17920990	158.8	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20230921	88.95	88.95	88.95	88.95	199	88.95
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20230921	4.65	4.75	4.65	4.65	2009	4.65
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20230921	1.3	1.3	1.3	1.3	0	1.3
SADBHAV.NSE	Sadbhav Engineering Limited	20230921	11.8	11.8	11.8	11.8	95063	11.8
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20230921	3.85	3.85	3.85	3.85	29873	3.85
SAFARI.NSE	Safari Industries (India) Limited	20230921	3527	3584.5	3505.95	3546.7	28293	3546.7	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20230921	25.25	25.25	24.2	24.4	29300	24.4	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20230921	228.5	228.65	218.95	222.45	122404	222.45	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20230921	95.5	96.1	94.1	94.35	12585171	94.35	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20230921	323.45	336.9	321	323.2	19658	323.2	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20230921	33.45	33.6	32.35	32.65	1607137	32.65	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20230921	327	332.85	327	330.25	127512	330.25	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20230921	19.8	20.35	19.1	19.25	1393231	19.2	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20230921	52.2	53	51	51.5	725595	51.5	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20230921	258.6	265	256.05	262.55	968	262.55	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20230921	16.3	16.5	16	16.2	40226	16.2	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20230921	390.5	397	388.5	393.55	180321	393.55	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20230921	3.15	3.25	3.15	3.2	18261	3.2	up	up	correct
SANCO.NSE	Sanco Industries Limited	20230921	7.35	7.8	7.2	7.75	1306	7.75	up	up	correct
SANDESH.NSE	The Sandesh Limited	20230921	1037.05	1042.4	1022	1030.55	1733	1030.55	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20230921	399.2	400.25	392	394.25	122250	394.25	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20230921	335.6	350.5	332	340	51572	340	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20230921	113	113.8	112.5	113.25	231798	113.25	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20230921	678	693.1	663.15	670.4	79276	670.4	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20230921	23.9	23.95	22.4	22.5	50618	22.5	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20230921	7150	7163.9	7080.2	7148.35	12598	7148.35	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20230921	0.35	0.35	0.35	0.35	0	0.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20230921	212.25	218.5	211.15	212.3	159674	212.3	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20230921	390.65	393.8	381	382.5	289186	382.5	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20230921	51.2	52.45	49.4	50	160047	50	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20230921	1045	1060	1040.3	1054.5	16989	1054.5	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20230921	280.95	281.4	272.55	273.9	14227	273.9	down	down	correct
SATIA.NSE	Satia Industries Limited	20230921	134.2	135.45	131.25	132.35	454359	132.15	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20230921	247.55	254.6	238.55	240	856615	240	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20230921	537	542.6	532.1	534.45	72577	534.45	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20230921	811.2	811.25	795.4	800	1365258	800	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20230921	85.29	87.05	85.29	86.26	1605	86.26	up	down	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20230921	345.51	353	340.51	347.23	14596	347.23	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20230921	235.87	236.39	232.24	233.2	4154	233.2	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20230921	175.73	178	174.19	175.56	1672	175.56	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20230921	1345.5	1351.9	1328.05	1334.2	783641	1334.2	down	up	incorrect
SBIN.NSE	State Bank of India	20230921	600	606.6	584.65	588.15	23453425	588.15	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20230921	9.3	10	9.1	9.9	193452	9.9	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20230921	3177.35	3187.8	3110	3171.2	54593	3171.2	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20230921	277.85	284.1	272.35	276.35	97859	276.35	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20230921	340	342.9	334.4	336.45	253916	336.45	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20230921	146.65	147	138.55	139.15	3709712	139.15	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20230921	316.05	320	314	315.15	128059	315.15	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20230921	631.75	644.25	622	625.7	11735	625.7	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20230921	41.65	42.45	40.55	40.9	18341	40.9	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20230921	382	402.2	382	385.85	244333	385.85	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20230921	16.8	17	16.8	16.8	7028	16.8
SEQUENT.NSE	Sequent Scientific Limited	20230921	89.1	89.8	88.15	88.75	598864	88.75	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20230921	77.95	80	75.1	75.65	139088	75.45	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20230921	380	381.5	368.35	373.9	79796	373.9	down	down	correct
SETCO.NSE	Setco Automotive Limited	20230921	7.2	7.2	7.2	7.2	12605	7.2
SETF10GILT.NSE	SBI Mutual Fund	20230921	218.74	218.74	218.01	218.21	27455	218.21	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20230921	51.96	51.96	51.7	51.76	184755	51.76	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20230921	207.19	207.2	205.25	205.71	3115047	205.71	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20230921	459.05	459.99	450.44	450.99	96453	450.99	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20230921	480.49	481.36	474.51	475.91	9734	475.91	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20230921	0.6	0.6	0.6	0.6	0	0.6
SEYAIND.NSE	Seya Industries Limited	20230921	22.8	23.25	22.8	22.8	128	22.8
SFL.NSE	Sheela Foam Limited	20230921	1176	1212.9	1120	1128.1	352695	1128.1	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20230921	220	220.9	215	219.65	12586	219.65	down	down	correct
SGL.NSE	STL Global Limited	20230921	19.45	21.3	19.45	21.3	2593123	21.3	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20230921	56.6	60	56.6	57.15	12691	57.15	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20230921	868	882.4	857.8	869.3	192743	869.3	up	up	correct
SHALBY.NSE	Shalby Limited	20230921	233.55	237.4	228.15	229.8	194608	229.8	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20230921	155.15	157.4	154.05	154.4	57459	154.4	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20230921	746	755	721	726.55	247069	726.55	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20230921	15.6	17.25	15.55	17.05	155013	17.05	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20230921	473.8	476.1	464.1	466.25	42200	466.25	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20230921	435	435.7	427.85	430.6	64066	430.6	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20230921	1006.6	1006.6	980.15	983.2	25884	983.2	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20230921	1335.7	1350	1311.4	1346.25	41979	1346.25	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20230921	446.07	448.15	444	446.3	1844	446.3	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20230921	127.5	128.35	126.05	127.4	24923	127.4	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20230921	353.7	357.15	350.5	351.45	67126	351.45	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20230921	34.05	35.95	34.05	35.95	253338	35.95	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20230921	73.25	74.75	72.55	72.8	8646	72.8	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20230921	142.1	143.2	139.05	139.95	6443	139.95	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20230921	157.1	157.9	152.1	152.9	169908	152.9	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20230921	700	706	685	693.65	34996	693.65	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20230921	44	44.45	42.5	44.45	6251	44.45	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20230921	88.5	91.4	88.5	90.3	534844	90.3	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20230921	26100	26499.95	25950	26293.6	29874	26293.6	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20230921	212.05	213.5	206	206.55	28004	205.05	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20230921	18.75	18.9	18.7	18.75	27424	18.75
SHRENIK.NSE	Shrenik Limited	20230921	1.05	1.1	1	1.05	1134181	1.05
SHREYANIND.NSE	Shreyans Industries Limited	20230921	243	245	243	243	7916	243
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20230921	372.25	377	362.2	367.3	144689	367.3	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20230921	1059.9	1059.9	1021.2	1047.95	3420	1047.95	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20230921	19.6	20.15	19.6	19.95	247784	19.95	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20230921	434.9	439.95	426.9	431.35	748450	431.35	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20230921	7.65	7.65	7.2	7.65	1720	7.65
SIEMENS.NSE	Siemens Limited	20230921	3770	3817.85	3723	3740	272125	3740	down	down	correct
SIGIND.NSE	Signet Industries Limited	20230921	49.25	49.25	47.55	48.8	13869	48.3	down	down	correct
SIL.NSE	Standard Industries Limited	20230921	23.6	23.6	23.05	23.1	22748	23.1	down	down	correct
SILGO.NSE	Silgo Retail Limited	20230921	23.3	24.45	23.3	24.2	21913	24.2	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20230921	338.65	338.65	330	331.2	7805	331.2	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20230921	16.75	18.35	16.7	18	9098	18	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20230921	29	29.85	28.1	28.25	198825	28.25	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20230921	59.5	59.5	59.5	59.5	246458	59.5
SINTERCOM.NSE	Sintercom India Limited	20230921	128.05	128.85	125	125.95	17499	125.95	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20230921	396.75	398	390	393.4	58373	393.4	down	down	correct
SIS.NSE	SIS Limited	20230921	427	431.65	420.25	426.1	35456	426.1	down	down	correct
SITINET.NSE	SITI Networks Limited	20230921	0.75	0.8	0.75	0.75	590265	0.75
SIYSIL.NSE	Siyaram Silk Mills Limited	20230921	592.8	595.3	566	575	130577	575	down	down	correct
SJVN.NSE	SJVN Limited	20230921	74.8	75.45	70.75	71.05	140188157	71.05	down	down	correct
SKFINDIA.NSE	SKF India Limited	20230921	5160.95	5207.65	5085.2	5122.1	14697	5122.1	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20230921	3.95	3.95	3.95	3.95	0	3.95
SKIPPER.NSE	Skipper Limited	20230921	219	221	215.25	217.8	183493	217.8	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20230921	429	439.15	421.05	423	112740	423	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20230921	171	176.45	171	173.95	7902	173.95	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20230921	79.45	79.45	77.95	78.5	38731	78.5	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20230921	1186	1196.95	1162	1168.75	14277	1168.75	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20230921	525	525.7	515.15	517.35	311	515.85	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20230921	123.35	124.55	120	121.25	56730	120.95	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20230921	50.5	51.65	50.1	50.45	976071	50.45	down	down	correct
SOBHA.NSE	Sobha Limited	20230921	669.7	679.05	648.35	653.1	346734	653.1	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20230921	359.65	360.5	355.1	356.7	31119	356.7	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20230921	4590	4610	4551.9	4591.95	20783	4591.95	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20230921	693	700	682.3	691.8	23140	691.8	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20230921	20.2	20.6	20.2	20.2	6734	20.2
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20230921	58.8	58.85	58.2	58.8	2753	58.8
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20230921	598	618	585.3	590.95	1867914	590.95	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20230921	1076.95	1086.65	1068	1079.2	128669	1079.2	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20230921	337.95	341.95	328.55	330.5	103336	326.5	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20230921	25.7	27.1	25.55	25.7	140417097	25.7
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20230921	117.6	125	117.6	122.45	2090	121.95	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20230921	518.45	529.85	505.45	511.65	29365	511.65	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20230921	780	784.8	743.9	753.2	74965	753.2	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20230921	231.35	233.75	226.05	227.6	334799	227.6	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20230921	22	22.5	21.85	22	333141	22
SPECIALITY.NSE	Speciality Restaurants Limited	20230921	204.5	204.5	196.2	198.25	67579	198.25	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20230921	71.75	72.3	68.5	68.9	198503	68.9	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20230921	1.7	1.75	1.65	1.75	198735	1.75	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20230921	74.3	75.1	72.5	72.7	921067	72.7	down	down	correct
SPLIL.NSE	SPL Industries Limited	20230921	67	67	65.15	65.65	28300	65.65	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20230921	55.7	55.7	55.7	55.7	22805	55.7
SPTL.NSE	Sintex Plastics Technology Limited	20230921	1.4	1.4	1.4	1.4	0	1.4
SPYL.NSE	Shekhawati Poly	20230921	0.55	0.55	0.55	0.55	10000	0.55
SREEL.NSE	Sreeleathers Limited	20230921	236	237.6	230.25	231.9	12677	231.9	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20230921	2.1	2.1	2.1	2.1	0	2.1
SRF.NSE	SRF Limited	20230921	2327	2336.95	2304	2315.65	335304	2315.65	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20230921	612.95	618.2	604.6	607.45	15090	607.45	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20230921	1.65	1.7	1.65	1.65	426144	1.65
SSWL.NSE	Steel Strips Wheels Limited	20230921	257	264.2	255.1	256.6	172376	256.6	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20230921	490	494.65	483.8	487.1	458067	487.1	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20230921	157.5	158	151.95	152.75	370604	152.75	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20230921	223.25	229.95	216.5	218.05	111810	218.05	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20230921	122.85	129.7	121.85	124.05	310903	124.05	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20230921	64.6	64.6	62.9	63.2	8718	63.2	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20230921	10.35	10.55	9.8	10	9132497	10	down	down	correct
STEL.NSE	STEL Holdings Limited	20230921	214.05	224	214.05	222.25	24281	222.25	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20230921	369	373.9	364	366	28791	366	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20230921	163.55	165	160	161	790770	161	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20230921	526.7	534.95	523.5	526	67824	526	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20230921	1726	1737.2	1700	1713.4	20287	1713.4	down	down	correct
SUBEXLTD.NSE	Subex Limited	20230921	33.2	33.6	32.7	33	2906569	33	down	down	correct
SUBROS.NSE	Subros Limited	20230921	413	414.8	396	399.45	67075	399.45	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20230921	471.9	471.9	466	468.45	75701	468.45	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20230921	3	3	3	3	0	3
SUMICHEM.NSE	Sumitomo Chemical India Limited	20230921	427	428.7	419.95	422.9	193724	422.9	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20230921	29.15	29.8	29	29.2	28552	29.2	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20230921	930.1	946.2	925.6	931.25	5418	931.25	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20230921	5538.9	5711	5529.6	5703.85	3134	5703.85	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20230921	3.5	3.7	3.35	3.45	5204683	3.45	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20230921	2920.85	2965.55	2868.25	2916.05	104349	2916.05	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20230921	118	120	116.5	117	109543	117	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20230921	492.55	502	492.55	499.1	1348	499.1	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20230921	1216	1233.05	1185.45	1201.35	45117	1201.35	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20230921	201.4	203.3	198	201.2	147935	201.2	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20230921	1149	1156.95	1141.15	1146.15	2088934	1146.15	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20230921	433.35	438.9	421	435.15	479666	435.15	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20230921	597.1	598	585.2	587.25	476185	587.25	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20230921	217.05	219.15	213.75	214.65	6926	214.65	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20230921	8.35	8.4	8.2	8.2	45691	8.2	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20230921	417.3	421	408	411.1	115005	411.1	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20230921	0.85	0.85	0.8	0.85	803547	0.85
SUPREMEIND.NSE	The Supreme Industries Limited	20230921	4168.6	4168.65	4035	4076.75	189007	4076.75	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20230921	24.2	24.75	23.55	23.8	38967	23.8	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20230921	11.7	11.7	11.1	11.15	161814	11.15	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20230921	67.4	68.95	66.15	67.4	12060	67.4
SURYAROSNI.NSE	Surya Roshni Limited	20230921	1010.55	1024.8	965.1	977.4	117013	488.7	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20230921	161.55	163.9	156.95	158.45	420686	158.45	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20230921	54.4	54.4	52.75	52.9	80111	52.9	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20230921	7.75	7.9	7.75	7.75	37375	7.75
SUVEN.NSE	Suven Life Sciences Limited	20230921	74.1	74.75	70.8	71.6	667106	71.6	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20230921	540.1	545	531.25	536.2	240325	536.2	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20230921	4.6	4.6	4.35	4.45	94589	4.45	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20230921	25.85	26.25	25.15	25.5	166438893	25.5	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20230921	8.85	8.95	8.65	8.7	101666	8.7	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20230921	288.7	299.9	288.7	296.65	945503	296.65	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20230921	2001.35	2010.9	1959.95	1975.6	9096	1975.6	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20230921	674	674	642.55	645.85	173947	645.85	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20230921	363.95	369.2	356.7	361.2	149453	361.2	down	down	correct
SYMPHONY.NSE	Symphony Limited	20230921	897.9	901.85	885	886.45	21609	886.45	down	down	correct
SYNGENE.NSE	Syngene International Limited	20230921	794.45	808.3	775.2	777.65	1400064	777.65	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20230921	127.1	130.9	126.15	126.55	5322	126.55	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20230921	232.55	234.2	230	230.75	54372	230.75	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20230921	22.95	23.6	21.85	22.1	521706	22.1	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20230921	939	966.45	921.35	927.55	32868	927.55	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20230921	1028	1070	1021.05	1032.6	761244	1032.6	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20230921	17.95	17.95	17.95	17.95	0	17.95
TARAPUR.NSE	Tarapur Transformers Limited	20230921	4.6	4.65	4.55	4.6	3760	4.6
TARC.NSE	TARC Limited	20230921	86.75	88.4	83.2	83.85	980954	83.85	down	down	correct
TARMAT.NSE	Tarmat Limited	20230921	77.15	81.9	77	79.55	147754	79.55	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20230921	16345	16399.95	15872.15	15948.15	768	15948.15	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20230921	1047.8	1050.45	1030.1	1034.8	618526	1034.8	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20230921	256.2	257.45	254.1	255.6	671577	255.6	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20230921	1877.4	1909.65	1870.5	1874.65	624059	1874.65	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20230921	869	874	861.2	871	1165593	871	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20230921	7300	7303	7222	7285.95	64624	7285.95	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20230921	2724.05	2724.05	2620.05	2632.05	177315	2632.05	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20230921	964	967	951.55	954	58376	954	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20230921	638.5	641.7	624	627.05	9266854	627.05	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20230921	428	432.9	419	421.35	3102589	421.35	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20230921	261.95	262	256.05	256.65	7948656	256.65	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20230921	128.3	129.25	127.2	127.8	29826091	127.8	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20230921	821.95	822	808	813.75	47846	813.75	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20230921	1649.8	1649.8	1625	1626.45	14857	1626.45	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20230921	110.2	112.35	108.3	109.25	198103	109.25	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20230921	771	867.95	771	792.25	441731	792.25	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20230921	1484.85	1506.5	1461	1468.9	49384	1468.9	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20230921	3.1	3.1	3.1	3.1	0	3.1
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20230921	378.95	378.95	362.5	365.1	241746	365.1	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20230921	2114.9	2128.9	2048	2071.5	10309	2071.5	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20230921	3588.55	3605	3528	3585.3	2004073	3585.3	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20230921	243.25	248.95	240	243.85	118876	243.85	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20230921	2526	2579.95	2512.45	2532.5	10894	2532.5	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20230921	12.25	12.25	12.2	12.25	3760	12.25
TECHM.NSE	Tech Mahindra Limited	20230921	1275.95	1296	1265.9	1291.65	2960250	1291.65	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20230921	518.35	519.8	504.05	515.45	46489	515.45	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20230921	843.1	850	820	824.45	378565	824.45	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20230921	222.5	250.9	222.2	241.7	62808	241.7	up	up	correct
TERASOFT.NSE	Tera Software Limited	20230921	40.5	41.8	40.5	40.55	5476	40.55	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20230921	72.7	73.05	69.9	70.3	194317	70.3	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20230921	69.75	69.75	66.55	68.15	45014	68.15	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20230921	133.35	135.65	129.25	130.25	1552697	130.25	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20230921	99.95	102.85	99.35	100.05	459781	100.05	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20230921	10.45	10.45	10	10.05	15407	10.05	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20230921	10.1	10.1	9.8	9.95	33305	9.95	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20230921	1231.2	1234.95	1201.05	1216.15	9175	1216.15	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20230921	78.9	82.5	77.95	80.8	13154	80.8	up	up	correct
THEJO.NSE	SM	20230921	1670	1674	1612.25	1625	2250	1625	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20230921	1735	1801.85	1684.4	1696.3	22435	1696.3	down	down	correct
THERMAX.NSE	Thermax Limited	20230921	2908.2	2915	2840	2862.85	24338	2862.85	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20230921	121.5	121.5	116.1	117	225626	117	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20230921	101	101	101	101	28630	101
THYROCARE.NSE	Thyrocare Technologies Limited	20230921	578.95	578.95	564.15	568.8	44882	568.8	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20230921	206.85	210.35	204.2	205.6	138903	205.6	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20230921	1195	1205	1185	1195.9	39129	1195.9	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20230921	2058.05	2069.1	1977.1	1991.75	11777	1991.75	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20230921	3376.7	3385	3274	3284	243661	3284	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20230921	5.65	5.65	5.45	5.5	7861	5.5	down	down	correct
TIL.NSE	TIL Limited	20230921	281.55	281.55	281.5	281.5	66	281.5	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20230921	62.75	65	62.75	63.35	7402	63.35	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20230921	156.15	157.7	153.9	155.65	1860042	155.65	down	down	correct
TIMKEN.NSE	Timken India Limited	20230921	3147	3155.45	3091	3102.4	139158	3102.4	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20230921	401.4	403.95	398	399	81153	399	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20230921	323.45	323.6	309	314.4	124137	314.4	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20230921	217.5	221.95	216.25	217.8	299001	217.8	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20230921	12.05	12.05	12.05	12.05	600207	12.05
TITAN.NSE	Titan Company Limited	20230921	3300	3322.5	3285.8	3304.5	1091384	3304.5	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20230921	92.3	93.2	91.1	91.5	175224	91.5	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20230921	263	268.8	259.3	260.7	335364	260.7	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20230921	8.45	8.45	8	8	19949	8	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20230921	105.35	105.95	102	102.55	36856	102.55	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20230921	1882	1887.55	1863.5	1874.4	386004	1874.4	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20230921	718.8	721.95	711.6	718	126316	718	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20230921	133.05	158.8	133	148.35	401242	148.35	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20230921	154.55	154.55	151.45	154.55	860	154.2
TPLPLASTEH.NSE	TPL Plastech Limited	20230921	42.5	42.9	40.6	40.8	21347	40.8	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20230921	17.2	17.8	16.6	16.8	58303	16.8	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20230921	109.2	109.2	109.2	109.2	6390	109.2
TRENT.NSE	Trent Limited	20230921	2063	2112	2035.1	2058.2	298279	2058.2	down	down	correct
TRF.NSE	TRF Limited	20230921	234.35	261	233	239.4	1520569	239.4	up	up	correct
TRIDENT.NSE	Trident Limited	20230921	38.1	39.2	37.85	37.95	11867478	37.95	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20230921	124.15	124.15	121.7	122.55	123003	122.55	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20230921	165.4	165.85	156.35	157.25	1136943	157.25	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20230921	436	437.65	418	419.1	697429	419.1	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20230921	377.15	387.95	366	368.4	1315049	368.4	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20230921	1153.5	1224	1145.1	1174.95	29763	1174.95	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20230921	796.35	800.1	777	781.2	133971	781.2	down	up	incorrect
TTL.NSE	T.T. Limited	20230921	96.1	98.35	93.25	96.75	26808	96.75	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20230921	100.95	102.15	97.75	98.55	8316078	98.55	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20230921	45.7	47.35	45.55	45.9	13275067	45.9	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20230921	358.8	361.45	355.3	357.15	25763	357.15	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20230921	1506	1510	1492.1	1498.9	542059	1498.9	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20230921	3009.9	3041.85	2993.05	3004	29598	3004	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20230921	216.95	224.4	214.7	222.05	206518	222.05	up	up	correct
TVVISION.NSE	TV Vision Limited	20230921	3.25	3.25	3.25	3.25	5830	3.25
UBL.NSE	United Breweries Limited	20230921	1586	1595	1566	1571.4	121317	1571.4	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20230921	139.75	139.75	136.55	137.8	4905	135.8	down	down	correct
UCOBANK.NSE	UCO Bank	20230921	43.9	46.35	41.1	41.6	112191491	41.6	down	down	correct
UFLEX.NSE	Uflex Limited	20230921	445	446.65	431.75	436.3	115720	436.3	down	down	correct
UFO.NSE	UFO Moviez India Limited	20230921	110	112.5	109	109.9	157772	109.9	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20230921	111.75	112.5	109	110.85	317545	110.85	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20230921	296	298.25	285	287.1	119096	287.1	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20230921	2.7	2.7	2.6	2.7	678365	2.7
UJJIVAN.NSE	Ujjivan Financial Services Limited	20230921	504	509	492	493.2	411505	493.2	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20230921	49.35	49.85	48.9	49	6801558	49	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20230921	8375.1	8438	8286.65	8313.55	393954	8313.55	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20230921	69.85	70.75	67.55	67.9	20172	67.9	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20230921	5.65	6	5.6	5.65	90148	5.65
UNICHEMLAB.NSE	Unichem Laboratories Limited	20230921	409.1	425	409.1	421.35	106538	421.35	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20230921	254	259.7	247.5	257.05	46637	257.05	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20230921	162.5	164.5	159.55	162.95	6861	162.95	up	up	correct
UNIONBANK.NSE	Union Bank of India	20230921	100	101.3	95.5	96.4	52993911	96.4	down	down	correct
UNITECH.NSE	Unitech Limited	20230921	3.15	3.15	3.15	3.15	1171256	3.15
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20230921	320.4	323.9	315	317.6	2209	317.6	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20230921	95.3	95.3	93.1	93.45	11210	93.45	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20230921	474.5	480.65	461	477.25	54365	477.25	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20230921	409	437.3	402.6	424	11416	424	up	up	correct
UPL.NSE	UPL Limited	20230921	627	635	622.1	625.05	3925418	625.05	down	down	correct
URJA.NSE	Urja Global Limited	20230921	9.95	9.95	9.8	9.8	3310499	9.8	down	down	correct
USHAMART.NSE	Usha Martin Limited	20230921	331.3	332.5	319.95	321.6	651863	321.6	down	up	incorrect
UTIAMC.NSE	UTI Asset Management Company Limited	20230921	799.8	800	771	778.45	69053	778.45	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20230921	46.34	46.34	45.34	45.46	76068	45.46	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20230921	48.67	48.67	47.71	47.73	9298	47.73	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20230921	2130	2130.79	2114.7	2120.25	1081	2120.25	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20230921	716.01	716.01	710.05	712	437	712	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20230921	60.31	60.44	59.65	59.81	828	59.81	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20230921	424.6	425.45	405.1	408.15	190348	408.15	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20230921	171.6	171.6	171.6	171.6	8076	171.6
VADILALIND.NSE	Vadilal Industries Limited	20230921	2514.35	2544.5	2474.35	2484.15	6761	2484.15	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20230921	431	436.95	420.1	422.65	197008	422.65	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20230921	122.95	124.45	120.5	121.55	100898	121.55	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20230921	17	17.4	16.8	16.85	6245927	16.85	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20230921	503	507.5	496.2	498.8	62708	498.8	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20230921	53	54.7	53	53.8	35034	53.8	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20230921	62.55	62.55	62.5	62.55	13569	62.55
VARROC.NSE	Varroc Engineering Limited	20230921	496	513.9	482.6	485.45	2113373	485.45	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20230921	57	59.45	56.4	57.65	1664813	57.65	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20230921	28.5	29.65	27.55	27.95	160018	27.95	down	down	correct
VBL.NSE	Varun Beverages Limited	20230921	906.15	917	891.8	914.5	1114688	914.5	up	up	correct
VEDL.NSE	Vedanta Limited	20230921	231.8	231.8	224.65	226.5	11856688	226.5	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20230921	1980.85	1998.75	1969.05	1977.4	14962	1977.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20230921	234	239.8	230.55	235.5	8991	235.5	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20230921	269.95	274.9	265.1	266.9	5439	266.9	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20230921	3051.3	3078.8	3019	3036.9	3627	3036.9	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20230921	134.3	138	131.9	132.85	480840	131.85	down	down	correct
VGUARD.NSE	V	20230921	307.6	310.5	302	303	309100	303	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20230921	3099.95	3100	3001	3005.6	716	3005.6	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20230921	2.85	2.85	2.85	2.85	0	2.85
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20230921	428	433.5	412.35	421.6	32366	421.2	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20230921	483	484.25	463.35	465.65	135035	465.65	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20230921	1.95	1.95	1.8	1.8	164480	1.8	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20230921	4	4.05	3.9	4	12776373	4
VIKASLIFE.NSE	Vikas Lifecare Limited	20230921	5.6	5.65	5.25	5.3	32814659	5.3	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20230921	539.9	559	534.25	544.55	39551	544.55	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20230921	1887	1889.85	1850	1854.8	23163	1854.8	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20230921	2370	2409.2	2277.8	2295.3	32216	2295.3	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20230921	50.9	53.95	50.75	51.15	56182	51.15	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20230921	449.3	456	436	438.75	48875	438.75	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20230921	45.3	45.3	44.55	44.75	86998	44.75	down	down	correct
VIPIND.NSE	VIP Industries Limited	20230921	665.8	683.95	660.1	666.9	588174	666.9	up	up	correct
VIPULLTD.NSE	Vipul Limited	20230921	14.2	14.2	13.4	13.6	184085	13.6	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20230921	87.7	88.15	85.5	85.75	192602	85.75	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20230921	12.6	12.6	12.6	12.6	0	12.6
VISESHINFO.NSE	MPS Infotecnics Limited	20230921	0.5	0.55	0.5	0.5	5908477	0.5
VISHAL.NSE	Vishal Fabrics Limited	20230921	18.65	18.9	18.3	18.55	166812	18.55	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20230921	339.9	339.9	329	334	120276	334	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20230921	19.05	19.15	18.35	18.5	1259070	18.5	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20230921	1.05	1.05	1	1.05	830896	1.05
VIVIMEDLAB.NSE	Vivimed Labs Limited	20230921	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20230921	202.15	202.8	198.1	198.45	27424	198.45	down	down	correct
VMART.NSE	V	20230921	2077.9	2099.95	2069	2074.75	27455	2074.75	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20230921	5059	5090	4979.9	5005.3	7399	5005.3	down	down	correct
VOLTAS.NSE	Voltas Limited	20230921	870	879.7	864	868.7	609935	868.7	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20230921	718	723.25	705.65	709.7	52528	709.7	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20230921	206	207.9	200	201.05	54950	201.05	down	down	correct
VSTIND.NSE	VST Industries Limited	20230921	3546.05	3580	3537	3551.1	2304	3551.1	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20230921	3655.25	3785	3655.25	3695.35	33696	3695.35	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20230921	399.65	399.65	384.55	387.35	145396	387.35	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20230921	466.55	466.55	453	456.2	311894	456.2	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20230921	114.75	114.75	114.75	114.75	74206	114.75
WANBURY.NSE	Wanbury Limited	20230921	61.45	61.45	60	61.45	10039	61.45
WATERBASE.NSE	The Waterbase Limited	20230921	83	84.6	82.65	83.55	48370	83.55	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20230921	312.15	312.95	305.05	310.7	210	310.7	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20230921	146.7	149	136.55	137.95	585959	137.95	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20230921	98.5	99.85	96.55	99.2	10230	99.2	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20230921	397.35	406.7	390.2	394.2	936985	394.2	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20230921	285.95	292.45	281.1	282.15	162662	282.15	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20230921	493	500	480	480	821	480	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20230921	123.05	125.1	121.1	121.6	1008317	121.6	down	down	correct
WENDT.NSE	Wendt (India) Limited	20230921	14115	14314.95	13927.45	14261.05	344	14261.05	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20230921	969.9	974.05	945.45	947.6	49919	947.6	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20230921	774.95	786	767	781.2	23270	781.2	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20230921	1639.95	1697.8	1627.15	1660.3	159129	1660.3	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20230921	20.8	21.9	20.5	21.75	20437	21.75	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20230921	352	358	350.8	353.45	19909	353.45	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20230921	75	78.5	75	78.3	120774	77.3	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20230921	136.05	136.05	136.05	136.05	101	135.05
WIPRO.NSE	Wipro Limited	20230921	429.9	431.25	423.05	428.95	4446535	428.95	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20230921	240.5	244.5	228.95	231.8	1494188	231.8	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20230921	623.35	628.15	610.05	614.85	48839	614.85	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20230921	110.95	112	107.25	108.2	15023	108.2	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20230921	105.95	105.95	102	103.8	17342	103.8	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20230921	673.05	701	670.05	673.65	720875	673.65	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20230921	94.25	94.25	91.5	92.15	226050	92.15	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20230921	86.25	86.3	82.5	84.05	48254	84.05	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20230921	1000	1005.15	984.8	996.55	30635	996.55	down	down	correct
YESBANK.NSE	Yes Bank Limited	20230921	18.05	18.2	17.65	17.7	180166816	17.7	down	down	correct
YUKEN.NSE	Yuken India Limited	20230921	729.9	729.9	716.65	717.7	4476	717.7	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20230921	264	268.45	261.4	267.25	5993698	267.25	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20230921	4.85	4.85	4.85	4.85	42882	4.85
ZEEMEDIA.NSE	Zee Media Corporation Limited	20230921	11.95	12.15	11.85	11.9	8072173	11.9	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20230921	111	116.75	110	114.7	3816	114.7	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20230921	4.2	4.2	4	4.05	110637	4.05	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20230921	523.05	529.85	514.05	519.55	969708	519.55	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20230921	686.9	720	686.9	696.1	252931	696.1	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20230921	113.1	116.7	112.35	114.6	24308	114.6	up	down	incorrect
ZOMATO.NSE	Zomato Limited	20230921	100	100.95	98.25	99.15	40591612	99.15	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20230921	392.1	399.6	387.05	390.7	15374	389.7	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20230921	158.1	158.65	154.5	155.6	72208	155.6	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20230921	1615	1617.2	1600.1	1600.35	21728	1600.35	down	down	correct