CollectAI

close-nse_india_stocks

2023/11/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20231115	163.9	168.8	155.7	160.6	58080	160.6	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20231115	19.75	19.75	19.75	19.75	1150	19.75
3MINDIA.NSE	3M India Limited	20231115	31350.05	31500	31040	31147.6	948	31147.6	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20231115	29.05	29.95	27.5	28.15	17991	28.15	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20231115	445.05	449.95	437.6	439.15	84412	439.15	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20231115	302.1	323.15	302.1	317.35	433055	317.35	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20231115	11.1	11.65	10.8	11.45	660610	11.45	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20231115	7.3	7.3	7	7.1	336873	7.1	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20231115	48.8	48.8	48.8	48.8	3742	48.8
AARON.NSE	Aaron Industries Limited	20231115	269.5	270	264	266.8	7289	266.8	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20231115	482.05	489.95	472.2	477.25	161577	477.25	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20231115	522	524.45	518	522.65	1359068	522.65	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20231115	630	634.75	618.35	623.5	9226	623.5	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20231115	24.6	24.6	24	24.25	47391	24.25	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20231115	119	125	119	121.65	44474	121.65	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20231115	1525.4	1540	1485.5	1489.85	246224	1489.85	down	down	correct
ABAN.NSE	Aban Offshore Limited	20231115	52.05	54.45	52.05	53.65	156605	53.65	up	up	correct
ABB.NSE	ABB India Limited	20231115	4292.7	4304.95	4252	4258.8	95758	4258.8	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20231115	23299.65	23386.6	22865.05	22926.25	17952	22926.25	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20231115	180	182.9	178.45	181.7	3530578	181.7	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20231115	218.25	219.65	214.65	215.15	1392904	215.15	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20231115	47.55	47.55	45.4	45.45	617	45.45	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20231115	45.2	45.2	44.35	44.52	5775	44.52	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20231115	48.75	48.75	47.56	47.78	6163	47.78	down	down	correct
ACC.NSE	ACC Limited	20231115	1848	1858.9	1829.15	1836.35	274781	1836.35	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20231115	1375.95	1387.05	1365.05	1367.45	24035	1367.45	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20231115	10.05	10.15	9.6	9.75	486239	9.75	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20231115	870.05	873.55	862.1	869.8	161436	869.8	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20231115	2240	2250	2220.5	2225.4	696475	2225.4	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20231115	952	954.9	940.05	950.15	412643	950.15	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20231115	818	818	809.05	810.75	1694698	810.75	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20231115	397.95	398	388.05	391	12279448	391	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20231115	223.25	224.7	217	219.25	214436	219.25	down	down	correct
ADL.NSE	Archidply Decor Limited	20231115	85.2	89.45	83.7	88.6	8640	88.6	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20231115	1520	1549	1468.6	1484.2	64918	1484.2	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20231115	21.6	21.6	21.45	21.6	10023	21.6
ADSL.NSE	Allied Digital Services Limited	20231115	118.9	121.3	118.9	119.75	272857	119.75	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20231115	115	115	109.6	111.05	671096	111.05	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20231115	331.9	331.95	326.15	329.25	126111	329.25	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20231115	317.05	319.7	313.05	314.7	294663	314.7	down	down	correct
AFFLE.NSE	Affle (India) Limited	20231115	1030	1038.8	1020.2	1026.05	190267	1026.05	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20231115	864.45	913	858.65	906.2	60559	906.2	up	up	correct
AGRITECH.NSE	Agri	20231115	185.1	189	183.55	185	3669	185	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20231115	38	38.1	37.5	37.55	31742	37.55	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20231115	126	127	118.8	121.9	288821	121.9	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20231115	133.5	134.8	131.5	132.1	6443	132.1	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20231115	688	800	683	782.8	1203639	782.8	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20231115	3616.1	3658.2	3570	3585.15	52577	3585.15	down	down	correct
AIRAN.NSE	Airan Limited	20231115	23	23.35	22.25	23.05	145200	23.05	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20231115	1874.65	1965.2	1853	1949.3	476147	1949.3	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20231115	404.95	429.95	401.45	425.95	332449	425.95	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20231115	4.9	4.95	4.6	4.85	999218	4.85	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20231115	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20231115	29.1	30.1	28.6	29.1	29750	29.1
AKG.NSE	AKG Exim Limited	20231115	24.4	24.55	23.75	24.05	104185	24.05	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20231115	254.75	255.8	249.15	250.85	5383	250.85	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20231115	10.2	10.3	10	10.1	493895	10.1	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20231115	2455.95	2468.15	2425.2	2446.25	10488	2446.25	down	down	correct
ALANKIT.NSE	Alankit Limited	20231115	13.2	14.3	13.1	14.2	7467052	14.2	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20231115	870	942.2	869.95	913.2	144692	913.2	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20231115	80.3	81.95	79.75	81.5	1103640	81.5	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20231115	841.45	845.15	830	835.95	5287	835.95	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20231115	110	111.95	108.2	110.45	24870	110.45	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20231115	4337.05	4383.95	4300.3	4344.95	274824	4344.95	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20231115	2154.75	2154.75	2125	2129.15	20948	2129.15	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20231115	285	286	279.95	282.8	445190	282.8	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20231115	643	650	635	644	46297	644	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20231115	84	85	80	81.35	52708	81.35	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20231115	19.55	19.85	19.3	19.4	13712990	19.4	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20231115	95.05	97.7	94.35	96	459255	96	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20231115	288.7	288.7	282.1	284.25	7929	284.25	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20231115	2.2	2.2	2.05	2.1	44150	2.1	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20231115	641.95	652.2	636.1	642.45	408571	642.45	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20231115	3134.95	3188.8	3090.05	3173.45	84669	3173.45	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20231115	1521.55	1620.15	1515.05	1602.05	41674	1602.05	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20231115	421	423.5	417.7	418.15	2736651	418.15	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20231115	72.3	74.95	72	72.95	58089	72.95	up	down	incorrect
AMIORG.NSE	Ami Organics Limited	20231115	1099.05	1099.7	1066.45	1074.25	75322	1074.25	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20231115	40	41.1	38.9	39.5	677882	39.5	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20231115	592.55	595.55	588.05	592.35	34635	592.35	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20231115	250	255.9	248.1	250.6	1183171	250.6	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20231115	98.8	99.75	97	97.25	15439	97.25	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20231115	564.05	568	558.05	565	93319	565	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20231115	110	110.6	108	108.5	151686	108.5	down	up	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20231115	31.35	31.35	31.35	31.35	0	31.35
ANIKINDS.NSE	Anik Industries Limited	20231115	45.4	47.15	44.15	47.15	89985	47.15	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20231115	4.95	4.95	4.95	4.95	73697	4.95
ANMOL.NSE	Anmol India Limited	20231115	61	61	58.55	59.2	1205450	59.2	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20231115	11.15	11.15	11.15	11.15	0	11.15
ANTGRAPHIC.NSE	Antarctica Limited	20231115	0.75	0.8	0.75	0.8	486835	0.8	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20231115	2733.25	2828	2708.05	2808.75	21640	2808.75	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20231115	924.7	928	915.15	924.1	150948	924.1	down	down	correct
APARINDS.NSE	Apar Industries Limited	20231115	5446	5668.5	5440	5621.45	179378	5621.45	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20231115	217.35	222	215	220.2	61682	220.2	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20231115	524.95	527.6	511	518.6	63652	518.6	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20231115	217.35	217.35	214.1	214.9	70344	214.9	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20231115	1700	1710	1648.05	1662.3	1839796	1662.3	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20231115	738	756.95	738	755.35	92837	755.35	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20231115	124	133.4	124	133.4	6135883	133.4	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20231115	5283.85	5295	5207	5224.95	356675	5224.95	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20231115	700.8	705	694	695.5	33876	695.5	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20231115	417	429.15	416	428.3	2601327	428.3	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20231115	1856	1856	1742.5	1768.95	8770	1768.95	down	down	correct
APTECHT.NSE	Aptech Limited	20231115	258.8	258.8	251.2	252.05	249169	252.05	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20231115	300.3	303	296	301.8	624074	301.8	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20231115	79.5	80	78	78.45	14708	78.45	down	down	correct
ARCHIES.NSE	Archies Limited	20231115	25.6	25.95	24.35	24.7	107131	24.7	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20231115	35.5	36.2	35.5	36.2	3655	36.2	up	up	correct
ARIES.NSE	Aries Agro Limited	20231115	182.05	195.5	182.05	190.15	244559	190.15	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20231115	68.65	69.3	68	68.3	53317	68.3	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20231115	234	237	225	233.2	454375	233.2	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20231115	2146.9	2172.5	2122.15	2143.75	11199	2143.75	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20231115	48.9	49.4	47.7	49.15	23006	49.15	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20231115	445.05	454.8	440	442.15	40423	442.15	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20231115	4.2	4.35	3.95	4.25	1920779	4.25	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20231115	20.9	20.9	20.15	20.9	81394	20.9
ARTEMISMED.NSE	Artemis Medicare Services Limited	20231115	160.55	162.85	158.75	159.25	123513	159.25	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20231115	122.95	122.95	114.35	115.25	2959	115.25	down	down	correct
ARVIND.NSE	Arvind Limited	20231115	215.3	220.9	214.05	217.1	2963812	217.1	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20231115	390	403.95	383.3	387.5	743282	387.5	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20231115	353.6	355	348.5	350.4	78187	350.4	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20231115	585.9	587.55	568.4	572.8	64540	572.8	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20231115	304	307.4	297.5	298.3	45740	298.3	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20231115	396.6	402.05	395.05	396.05	23128	396.05	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20231115	466.6	477	463.85	465.8	47563	465.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20231115	336	337.9	327	332.4	169626	332.4	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20231115	265	270	258.05	260.2	254211	260.2	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20231115	15.8	16.55	15.3	16.35	695991	16.35	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20231115	141.9	142	138.8	140.55	2905776	140.55	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20231115	175.95	175.95	173.9	174.75	6875266	174.75	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20231115	219	219	201.45	207.55	5159	207.55	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20231115	3085.7	3118.85	3078.7	3116.2	700017	3116.2	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20231115	81.25	82.45	79.65	79.9	1073459	79.9	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20231115	231.1	236.95	230.15	230.45	3017	230.45	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20231115	1286.35	1300	1275.35	1296.6	7340	1296.6	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20231115	343	343	332.25	336.6	413446	336.6	down	down	correct
ASTRAL.NSE	Astral Limited	20231115	1889	1898	1875.4	1883.5	222223	1883.5	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20231115	542.9	554	532.1	544.7	1090836	544.7	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20231115	4654.1	4654.1	4510	4611.85	7672	4611.85	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20231115	30	30	28.4	29.05	28335	29.05	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20231115	790.35	804.45	790.35	800	4158	800	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20231115	549.8	549.8	538	539.75	305793	539.75	down	down	correct
ATLANTA.NSE	Atlanta Limited	20231115	20.55	20.55	20.5	20.55	146666	20.55
ATUL.NSE	Atul Ltd	20231115	6709	6760	6660.15	6678.05	34886	6678.05	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20231115	633.95	638.5	626.75	629.95	93696	629.95	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20231115	735.2	740.7	724.05	726.55	2347341	726.55	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20231115	1762.5	1839.8	1750	1839.75	25663	1839.75	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20231115	980.35	983.45	961.85	966.9	1931977	966.9	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20231115	68.6	71.55	68.6	71.45	4431	71.45	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20231115	2449	2449	2390	2420.7	24705	2420.7	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20231115	104.7	105	101	103.65	73236	103.65	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20231115	698.45	708	697.5	700.2	56460	700.2	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20231115	393	398	387.3	389.2	187455	389.2	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20231115	89.4	91.7	88.7	89.6	300555	89.6	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20231115	517.3	517.3	493	497.2	450981	497.2	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20231115	1045	1045	1031.55	1041.35	7240388	1041.35	down	down	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20231115	448.6	449.88	447.84	448.1	3304	448.1	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20231115	11.28	11.6	11.28	11.3	28886	11.3	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20231115	603.25	603.25	565	572.15	230183	572.15	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20231115	51.56	51.89	51.41	51.67	120270	51.67	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20231115	99.22	99.44	98.81	99.26	7255	99.26	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20231115	210.99	211.59	208.91	211.15	16105	211.15	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20231115	326	329.6	325.01	329.1	5877	329.1	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20231115	68	69	67.25	67.45	28822	67.45	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20231115	81.65	84	81.15	83.75	2849	83.75	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20231115	6	6	5.95	6	114542	6
BAJAJ.NSE	AUTO	20231115	5525	5555	5461.1	5536.7	640468	5536.7	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20231115	226.3	227.9	220	221.2	682930	221.2	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20231115	1011	1012.95	995.5	1007.05	42624	1007.05	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20231115	1600	1615	1579.95	1587.05	1684967	1587.05	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20231115	33.6	34.15	32.85	33.2	16426849	33.2	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20231115	7163.7	7190	7110.15	7183.25	21269	7183.25	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20231115	7439.4	7476.2	7119.15	7224.3	1923440	7224.3	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20231115	71.45	72.25	69.85	70.5	689901	70.5	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20231115	2044	2050	2015	2024.6	41140	2024.6	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20231115	421.1	430.2	407.15	409.9	4426	409.9	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20231115	30	30.5	29.25	29.75	36254	29.75	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20231115	2591.05	2656	2585.35	2634.8	399100	2634.8	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20231115	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20231115	157	157	153.5	154.2	433431	154.2	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20231115	101.65	101.7	99.15	100.6	109440	100.6	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20231115	430.35	437.55	428.1	436.75	907954	436.75	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20231115	91.35	91.55	90.5	90.75	4282	90.75	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20231115	2627	2627	2553.6	2607.2	463	2607.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20231115	584.5	595	570	589.9	247349	589.9	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20231115	221.5	224.3	220.95	222.1	6063087	222.1	up	up	correct
BANG.NSE	Bang Overseas Limited	20231115	48	56.5	47.5	56.5	781005	56.5	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20231115	73.6	73.65	72.45	73	24930	73	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20231115	198.8	199.35	197.25	197.7	18154099	197.7	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20231115	448.99	451.53	448.99	450.48	318835	450.48	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20231115	109.1	110.8	107.6	108	13710851	108	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20231115	144	145.6	142.2	143.9	53936	143.9	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20231115	618	619	607.7	612.75	49484	612.75	down	down	correct
BASF.NSE	BASF India Limited	20231115	2874.95	2945.85	2874.95	2931.8	31300	2931.8	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20231115	45.9	46.4	44.1	45.05	94260	45.05	down	down	correct
BATAINDIA.NSE	Bata India Limited	20231115	1581	1596.3	1566.05	1592.85	123249	1592.85	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20231115	5510	5624.95	5421.8	5559.95	35623	5454.95	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20231115	3665.9	3690	3609	3616.2	16584	3616.2	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20231115	1470	1481.2	1425.55	1438.9	113649	1438.9	down	down	correct
BCG.NSE	Brightcom Group Limited	20231115	17.3	17.5	17.1	17.2	9910892	17.2	down	down	correct
BCLIND.NSE	BCL Industries Limited	20231115	53.5	54.8	53	53.7	1706548	53.7	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20231115	1092	1098.6	1068.2	1089.7	598783	1089.7	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20231115	47.6	49.95	47.6	49.75	171855	49.75	up	up	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20231115	1345	1362	1296.8	1315.5	307493	1315.5	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20231115	161.35	161.35	161.35	161.35	19943	161.35
BEL.NSE	Bharat Electronics Limited	20231115	144.5	145.4	142.5	143.05	11440473	143.05	down	down	correct
BEML.NSE	BEML Limited	20231115	2240	2275	2220.1	2269.9	188976	2269.9	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20231115	88.8	89.4	87.65	88.1	487850	88.1	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20231115	578.7	578.9	569.65	575.3	863431	575.3	down	down	correct
BFINVEST.NSE	BF Investment Limited	20231115	498	504	495.1	497.4	18860	497.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20231115	642.9	643	615.75	621.45	105096	621.45	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20231115	2.3	2.3	2.3	2.3	0	2.3
BGRENERGY.NSE	BGR Energy Systems Limited	20231115	73.35	74.4	72.8	73.05	269164	73.05	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20231115	153	153	146.5	148.2	18441	148.2	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20231115	65.45	66	65.45	65.45	8868	65.45
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20231115	6.15	6.25	6	6.05	392525	6.05	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20231115	1041	1064	1036.75	1061.8	1213644	1061.8	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20231115	116.5	116.5	114.2	114.5	24971	114.5	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20231115	9160	9160	9011	9042.75	692	9042.75	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20231115	285	286.7	280.1	282.95	197676	282.95	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20231115	948	952.7	936.2	950	4816316	950	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20231115	138	138.35	135.3	137.4	24142281	137.4	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20231115	156.3	157	153	154.65	44553	154.65	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20231115	245.05	252.5	237.2	248.7	29275	248.7	up	up	correct
BIOCON.NSE	Biocon Limited	20231115	231.5	231.75	228.45	229.1	3215676	229.1	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20231115	49.4	49.6	49	49.25	10089	49.25	down	down	correct
BIRET.NSE	RR	20231115	241.8	244.5	239.2	243.07	209558	243.07	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20231115	277.65	277.85	272.3	274.35	59293	274.35	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20231115	1284	1303.95	1269	1274.75	61112	1274.75	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20231115	110.35	111.5	108.5	109.7	314052	109.7	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20231115	5.3	5.3	5.3	5.3	0	5.3
BKMINDST.NSE	BKM Industries Limited	20231115	1.15	1.15	1.15	1.15	94588	1.15
BLBLIMITED.NSE	BLB Limited	20231115	22.1	22.5	21.65	21.85	81739	21.85	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20231115	132.2	136	127.05	131.9	1648158	131.9	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20231115	65.75	66.5	65.3	65.6	320478	65.6	down	down	correct
BLS.NSE	BLS International Services Limited	20231115	274.9	277.5	271.6	272.9	1205140	272.9	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20231115	1.2	1.2	1.2	1.2	43507	1.2
BLUEDART.NSE	Blue Dart Express Limited	20231115	6750.45	6849.95	6724.85	6816.35	10044	6816.35	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20231115	959.7	981.5	957.05	967.1	255675	967.1	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20231115	75.95	76.15	74.25	74.4	224232	74.4	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20231115	158.2	161.7	157.6	158.55	2044039	158.55	up	up	correct
BOROLTD.NSE	Borosil Limited	20231115	414	414	404.85	408.5	77476	408.5	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20231115	430.15	433.2	425.2	427.65	163628	427.65	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20231115	19550	19785	19500	19722.4	27938	19722.4	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20231115	388	393.4	387.15	392.55	5633125	392.55	up	up	correct
BPL.NSE	BPL Limited	20231115	98.85	98.85	95.65	98.5	424356	98.5	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20231115	719.4	738	704.7	736	550448	736	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20231115	4723	4725	4667.4	4710.8	269650	4710.8	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20231115	40.9	41.3	40.35	40.75	68311	40.75	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20231115	130.1	130.1	130.1	130.1	25609	130.1
BSE.NSE	BSE Limited	20231115	2379	2383	2245.5	2302.35	3193144	2302.35	down	up	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20231115	244.7	248.9	240.15	241.4	13026	241.4	down	up	incorrect
BSL.NSE	BSL Limited	20231115	182	182	177.3	179.85	5529	179.85	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20231115	54.23	55.26	54.2	54.44	12055	54.44	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20231115	22.75	22.75	22.13	22.31	526325	22.31	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20231115	591.95	616.5	590.05	612.45	4323893	612.45	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20231115	7.85	8	7.85	8	509142	8	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20231115	1078.05	1080.15	1063	1064.65	4637	1064.65	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20231115	51	51.1	48	51.1	170297	51.1	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20231115	57.3	57.3	57.3	57.3	100629	57.3
CALSOFT.NSE	California Software Company Limited	20231115	13.85	13.95	13.55	13.65	39391	13.65	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20231115	131.25	132.45	128.75	129.7	307054	129.7	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20231115	2800	2863.25	2775	2804.45	1308922	2794.5741	up	up	correct
CANBK.NSE	Canara Bank	20231115	408	411	406.15	407.4	6863624	407.4	down	down	correct
CANDC.NSE	C & C Constructions Limited	20231115	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20231115	755.9	764.8	750.25	752.3	606512	752.3	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20231115	202	207.5	201	204.1	107370	204.1	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20231115	229.4	250	222.15	245.3	6115889	245.3	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20231115	1284	1337.8	1252.05	1313.15	345283	1313.15	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20231115	97.95	99.55	97.5	97.9	7547	97.9	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20231115	1075	1093.9	1075	1088.25	95368	1088.25	up	up	correct
CAREERP.NSE	Career Point Limited	20231115	221	221.2	216	216.9	47274	215.9123	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20231115	853.15	864.4	845.55	850.3	76381	850.3	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20231115	864.75	877	848.6	852.1	188136	852.1	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20231115	135.85	135.9	134	134.7	1062994	134.7	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20231115	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20231115	9.3	9.45	9.1	9.25	167815	9.25	down	down	correct
CCL.NSE	CCL Products (India) Limited	20231115	633.35	636.7	629.35	635	54357	635	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20231115	1869	1880	1800	1811.9	2994626	1811.9	down	down	correct
CEATLTD.NSE	CEAT Limited	20231115	2146.6	2153.9	2105.05	2114.25	229063	2114.25	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20231115	18.3	18.65	18.05	18.3	128923	18.3
CENTENKA.NSE	Century Enka Limited	20231115	419.85	423.6	414	421.2	38117	421.2	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20231115	16.85	16.85	16.3	16.5	94390	16.5	down	down	correct
CENTRALBK.NSE	Central Bank of India	20231115	47.65	47.75	46.7	47.35	19247985	47.35	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20231115	32	32.8	31.15	32.25	2787241	32.25	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20231115	1421.65	1465	1410.55	1431.95	10461	1431.95	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20231115	638.15	647.9	637	639.6	67351	639.6	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20231115	1200.05	1249.9	1200.05	1235.1	377974	1235.1	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20231115	8988.4	8988.4	8749.05	8771.35	17514	8771.35	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20231115	6.8	7.25	6.8	7.05	122434	7.05	up	up	correct
CESC.NSE	CESC Limited	20231115	90.9	92.8	89.8	91.3	5891782	91.3	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20231115	759.35	768.5	747.05	751.95	90530	751.95	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20231115	388.4	397.5	379	394.3	1998162	394.3	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20231115	602.3	603.65	592	596.85	69231	596.85	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20231115	303.4	306.5	303	304.75	2426532	304.75	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20231115	448.25	452	438.05	438.65	25692	438.65	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20231115	270.05	271.7	264.1	265.85	47946	265.85	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20231115	373	373	362.4	367.1	12985	367.1	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20231115	449.7	450.8	444.3	449.25	115987	449.25	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20231115	592.05	645	590.3	638.95	5896752	638.95	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20231115	1165	1174.6	1154	1166.75	1514890	1166.75	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20231115	1150	1150	1109.45	1116.65	68121	1116.65	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20231115	1119.45	1119.45	1090.1	1097.25	95392	1094.25	down	down	correct
CINELINE.NSE	Cineline India Limited	20231115	122	122.5	121.9	121.9	27725	121.9	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20231115	17.05	18.25	17.05	17.45	51714	17.45	up	up	correct
CIPLA.NSE	Cipla Limited	20231115	1260	1260	1237.7	1241.75	1323010	1241.75	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20231115	1394.7	1396.9	1371	1372.8	51859	1372.8	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20231115	88	88	84	84.3	229215	84.3	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20231115	213.95	216	211.1	214	112650	214	up	up	correct
CMICABLES.NSE	CMI Limited	20231115	6.65	6.65	6.65	6.65	0	6.65
COALINDIA.NSE	Coal India Limited	20231115	359	359	348.6	350.6	35092206	350.6	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20231115	1063.9	1108.5	1050.8	1098.25	3937232	1098.25	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20231115	47.6	48	46.3	46.6	2689567	46.6	down	down	correct
COFORGE.NSE	Coforge Limited	20231115	5145.7	5354.55	5125.2	5343.25	467034	5343.25	up	up	correct
COLPAL.NSE	Colgate	20231115	2144.6	2146	2113.8	2136.65	239749	2136.65	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20231115	8.1	8.1	8.1	8.1	158419	8.1
COMPUSOFT.NSE	Compucom Software Limited	20231115	24.2	24.3	23.5	23.6	183303	23.6	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20231115	740	761.25	737.85	755.55	1248206	752.55	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20231115	87.9	88.65	86.1	86.55	981865	86.55	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20231115	198.95	199.2	191.15	191.55	86394	191.55	down	down	correct
CONTROLPR.NSE	Control Print Limited	20231115	875	932.2	875	906.95	128480	906.95	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20231115	45.05	45.6	44.55	44.85	137717	44.85	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20231115	116.1	116.7	112.25	114.5	87526	114.5	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20231115	1121.6	1121.6	1103.4	1115.25	154847	1115.25	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20231115	4.5	4.55	4.4	4.45	56087	4.45	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20231115	58.35	58.35	56.41	56.93	1467527	56.93	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20231115	4835	4887.9	4787.35	4805.75	35088	4805.75	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20231115	711.15	724.45	701.2	714.1	23866	714.1	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20231115	4	4.1	3.95	4	8239	4
CREDITACC.NSE	CreditAccess Grameen Limited	20231115	1725	1725	1670	1674.6	213498	1674.6	down	down	correct
CREST.NSE	Crest Ventures Limited	20231115	325.45	329	305	307.55	246018	307.55	down	down	correct
CRISIL.NSE	CRISIL Limited	20231115	4167.1	4238	4130	4162.15	29994	4162.15	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20231115	281.5	283.9	279.2	282.2	2788028	282.2	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20231115	369	380	361	362.25	310003	362.25	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20231115	65.35	66.9	65.1	65.35	56524	65.35
CUB.NSE	City Union Bank Limited	20231115	144	145.5	142.75	143.75	4669080	143.75	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20231115	66.9	67.4	62.15	64.05	369516	64.05	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20231115	1785	1830.1	1780	1826.75	672912	1826.75	up	up	correct
CUPID.NSE	Cupid Limited	20231115	916	922.95	869.95	880.1	322981	880.1	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20231115	17.9	18.55	17.8	18.15	20495	18.15	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20231115	147	147	143.1	144.15	51983	144.15	down	down	correct
CYIENT.NSE	Cyient Limited	20231115	1684.75	1693.05	1654	1677.75	424831	1677.75	down	down	correct
DAAWAT.NSE	LT Foods Limited	20231115	199.4	199.9	193.3	193.9	1342146	193.9	down	down	correct
DABUR.NSE	Dabur India Limited	20231115	523.05	527.5	516.7	526	3398705	526	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20231115	2190.5	2190.5	2117	2122.2	466308	2122.2	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20231115	449.75	451.2	442.05	443.7	62069	443.7	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20231115	51.7	51.7	50.4	50.6	29460	50.6	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20231115	11.4	11.8	11.4	11.7	601731	11.7	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20231115	575	579.4	568.4	575.8	96794	575.8	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20231115	294.1	310	294.1	295.4	315086	295.4	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20231115	402.3	427.7	401.75	422.75	4781970	422.75	up	up	correct
DBREALTY.NSE	D B Realty Limited	20231115	193.7	201.9	186.45	198.55	5598359	198.55	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20231115	41.5	41.5	41.5	41.5	4365	41.5
DCAL.NSE	Dishman Carbogen Amcis Limited	20231115	162	163.95	158.85	160.6	364844	160.6	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20231115	114.5	115.15	112.9	113.05	2511456	113.05	down	down	correct
DCM.NSE	DCM Limited	20231115	72.6	74.15	72.5	73.05	38462	73.05	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20231115	4.8	4.8	4.6	4.8	4470	4.8
DCMNVL.NSE	DCM Nouvelle Limited	20231115	164.3	165.85	162.25	163.1	18117	163.1	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20231115	905	905.9	890.1	902.65	41397	902.65	down	down	correct
DCW.NSE	DCW Limited	20231115	53.25	53.7	52.45	52.65	1491931	52.65	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20231115	500	503	485	491.95	17088	491.95	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20231115	612.9	621.5	612.5	615	259742	615	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20231115	2125	2136	2112.1	2119.6	131703	2119.6	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20231115	143	146.65	140	146.65	9946	146.65	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20231115	257.35	257.35	252.95	254.45	97886	254.45	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20231115	368.35	375	343.8	349.5	1573	349.5	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20231115	142	142.4	140.55	141.2	1573321	141.2	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20231115	81.5	84.15	81.5	83.7	4819	83.7	up	up	correct
DEN.NSE	DEN Networks Limited	20231115	54.2	59.75	54.2	58.9	21281150	58.9	up	up	correct
DENORA.NSE	De Nora India Limited	20231115	1788	1798	1768.4	1773.9	17113	1773.9	down	down	correct
DEVYANI.NSE	Devyani International Limited	20231115	184.95	184.95	180.7	182.25	1934220	182.25	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20231115	20.1	20.1	19	19.2	11037	19.2	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20231115	263.7	264.6	260.65	262.15	222989	262.15	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20231115	31.25	31.5	30	30.3	4236543	30.3	down	down	correct
DHANI.NSE	Dhani Services Limited	20231115	39.4	40.25	39.05	39.55	729418	39.55	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20231115	878	900	860.35	884.45	149824	884.45	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20231115	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20231115	960	983.7	937.55	956.5	5518	956.5	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20231115	803.3	819.95	803.3	808.05	13268	808.05	up	up	correct
DICIND.NSE	DIC India Limited	20231115	426.05	436.4	426.05	430.15	2532	430.15	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20231115	31.15	31.45	30	30.25	193038	30.25	down	down	correct
DISHTV.NSE	Dish TV India Limited	20231115	18.1	18.2	17.6	17.65	20594782	17.65	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20231115	3534.95	3540	3501.25	3536.85	256472	3536.85	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20231115	5250	5364.95	5244.15	5254.25	403413	5254.25	up	up	correct
DLF.NSE	DLF Limited	20231115	614.1	624.45	612.05	622.1	3886884	622.1	up	up	correct
DLINKINDIA.NSE	D	20231115	309.9	321	309	316.1	290406	316.1	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20231115	3810	3814.95	3750.1	3791.95	372291	3791.95	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20231115	4.55	4.6	4.55	4.55	60711	4.55
DODLA.NSE	Dodla Dairy Limited	20231115	755	826.15	752.85	813	1041905	813	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20231115	447.8	450	441	444.3	59000	444.3	down	down	correct
DONEAR.NSE	Donear Industries Limited	20231115	98.8	98.8	95.6	96.05	97988	96.05	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20231115	620	627.8	589.75	591.45	15709	591.45	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20231115	26.35	27.45	24.65	24.95	3458301	24.95	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20231115	596.45	605.45	592.25	600.95	59206	600.95	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20231115	41.45	44.9	40.85	44.15	323912	44.15	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20231115	485	491	477.25	485.85	114592	485.85	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20231115	5430.95	5455.15	5405	5419.95	284481	5419.95	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20231115	670	677.6	660	660.75	22301	660.75	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20231115	223.3	225	218	219.8	7219	219.8	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20231115	9.15	9.55	9.15	9.55	574375	9.55	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20231115	329.55	345	319.05	335.95	410146	335.95	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20231115	91.55	91.85	90	90.65	1122402	90.65	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20231115	4095	4095	4004.95	4017.75	4718	4017.75	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20231115	268.05	282.75	260.65	265.2	137715	265.2	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20231115	42.05	42.8	41.75	42	14930297	42	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20231115	2.2	2.2	2.2	2.2	3317	2.2
EBBETF0425.NSE	Edelweiss Amc Ltd	20231115	1198.15	1198.15	1163.07	1164.41	3136	1164.41	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20231115	1265.85	1310	1265.85	1306.22	12718	1306.22	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20231115	1167.99	1167.99	1164.02	1165.21	3344	1165.21	down	down	correct
ECLERX.NSE	eClerx Services Limited	20231115	2344	2468	2280.8	2431.65	435202	2431.65	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20231115	63	66.3	63	64.95	10316996	64.95	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20231115	2.1	2.1	2.1	2.1	17704	2.1
EICHERMOT.NSE	Eicher Motors Limited	20231115	3689	3860	3672.1	3848.3	1914550	3848.3	up	up	correct
EIDPARRY.NSE	E.I.D.	20231115	508	513.15	496.05	497.5	796794	497.5	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20231115	440.2	442.9	434	435.55	19451	435.55	down	down	correct
EIHOTEL.NSE	EIH Limited	20231115	234.7	236.85	232.4	234.85	492641	234.85	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20231115	1570	1585.9	1470	1556	18274	1556	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20231115	142.9	146.9	138.65	141.45	4112376	141.45	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20231115	909	915	888.05	890.6	218867	890.6	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20231115	109	113.5	109	112.9	12240828	112.9	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20231115	145.45	145.45	145.45	145.45	720	145.45
ELGIEQUIP.NSE	Elgi Equipments Limited	20231115	514.35	523.9	509	521.2	323439	521.2	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20231115	53.75	56	51.5	55.05	130609	55.05	up	up	correct
EMAMILTD.NSE	Emami Limited	20231115	512.5	512.5	502.7	504.15	308463	504.15	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20231115	130.5	133.05	129.1	131.8	14209	131.8	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20231115	87.8	88.25	81.15	84.3	118066	84.3	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20231115	102	116.45	99.3	112.45	972722	112.45	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20231115	107.95	107.95	103.35	105.65	36796	105.65	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20231115	1620	1623	1585.05	1588.4	68017	1588.4	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20231115	19.75	20.5	19.75	20.3	206787	20.3	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20231115	147.05	148.15	143.8	147.2	5348385	147.2	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20231115	183.05	189.95	183.05	186.85	93749	186.85	up	down	incorrect
EPL.NSE	EPL Limited	20231115	197	197	192	192.75	896178	192.75	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20231115	96.55	99.25	96.55	98	4443592	98	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20231115	922	925	888	897	72694	897	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20231115	19.8	20.45	19.65	19.95	1457761	19.95	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20231115	6048	6048	5856	5898.5	8047	5898.5	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20231115	3169.9	3175	3120.2	3138.85	138825	3138.85	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20231115	17.05	17.05	17.05	17.05	101036	17.05
ESTER.NSE	Ester Industries Limited	20231115	87.2	87.75	86	86.35	74120	86.35	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20231115	356.75	359.3	349.05	352.9	297674	352.9	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20231115	1135	1171.15	1116.4	1147.95	28405	1147.95	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20231115	0.35	0.35	0.35	0.35	1988170	0.35
EXCELINDUS.NSE	Excel Industries Limited	20231115	845	847.65	835	842	7652	842	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20231115	273.95	274.7	272	272.3	1405934	272.3	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20231115	1231	1261.45	1230.05	1256.15	47450	1256.15	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20231115	129.05	133	128.75	130.6	117877	130.6	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20231115	738	763	727.65	733.65	1146748	733.65	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20231115	1199	1199	1174.1	1182.3	16325	1182.3	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20231115	329.65	334.2	323.5	329.35	773647	329.35	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20231115	0.85	0.85	0.8	0.85	5418053	0.85
FCSSOFT.NSE	FCS Software Solutions Limited	20231115	2.9	2.95	2.8	2.8	13850744	2.8	down	up	incorrect
FDC.NSE	FDC Limited	20231115	387.15	388.2	381	384.25	102898	384.25	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20231115	154.1	155.2	149.85	150.15	22224705	150.15	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20231115	0.9	0.9	0.85	0.9	752642	0.9
FELDVR.NSE	Future Enterprises Limited	20231115	5.4	5.4	5.4	5.4	23583	5.4
FIEMIND.NSE	Fiem Industries Limited	20231115	1812.75	1839	1800	1807.6	20354	1807.6	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20231115	47.4	49.2	47.1	48.35	702659	48.35	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20231115	934.4	934.4	905.35	907.25	381806	907.25	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20231115	4330.55	4330.55	4270	4288.05	15701	4288.05	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20231115	193.05	193.2	190	192.25	502306	192.25	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20231115	40.8	40.8	40.8	40.8	9371	40.8
FLFL.NSE	Future Lifestyle Fashions Limited	20231115	3.05	3.25	3.05	3.25	133386	3.25	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20231115	2815	2825.85	2771.1	2808.85	81162	2808.85	down	down	correct
FMGOETZE.NSE	Federal	20231115	373.05	374.95	364.5	366.95	135815	366.95	down	down	correct
FMNL.NSE	Future Market Networks Limited	20231115	5.6	5.85	5.5	5.75	42841	5.75	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20231115	3352.35	3352.35	3352.35	3352.35	0	3352.35
FORTIS.NSE	Fortis Healthcare Limited	20231115	372.8	372.9	356.4	359.1	2621313	359.1	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20231115	3477	3519	3440.4	3475.9	2729	3475.9	down	down	correct
FRETAIL.NSE	Future Retail Limited	20231115	2.85	2.85	2.7	2.85	901686	2.85
FSC.NSE	Future Supply Chain Solutions Limited	20231115	11.15	11.15	10.6	11.15	8145	11.15
FSL.NSE	Firstsource Solutions Limited	20231115	161	164.3	159.55	163.5	2502983	163.5	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20231115	371	428	371	410.1	10217548	408.6085	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20231115	355	362.95	349	360.05	804112	360.05	up	up	correct
GAIL.NSE	GAIL (India) Limited	20231115	127.3	129.05	126.55	126.85	14489745	126.85	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20231115	2833.95	2865.9	2795	2856.5	25947	2856.5	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20231115	98.5	99.7	96.45	98.05	378098	98.05	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20231115	691.1	697	687.6	690.45	2845	690.45	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20231115	859.95	899.9	852.15	874.25	38971	874.25	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20231115	148.25	148.4	144.55	146.8	146903	146.8	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20231115	373.95	384.85	368.1	382.3	60549	382.3	up	up	correct
GANGAFORGE.NSE	Ganga Forging Limited	20231115	7.05	7.1	7.05	7.05	92018	7.05
GANGESSECU.NSE	Ganges Securities Limited	20231115	128.95	131.45	123.6	124.85	14994	124.85	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20231115	0.8	0.8	0.8	0.8	0	0.8
GARFIBRES.NSE	Garware Technical Fibres Limited	20231115	3139.95	3153.75	3118.15	3130.75	9181	3130.75	down	down	correct
GATI.NSE	Gati Limited	20231115	138.25	138.8	136	136.9	490252	136.9	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20231115	1.05	1.05	1	1.05	1974346	1.05
GAYAPROJ.NSE	Gayatri Projects Limited	20231115	6.7	6.75	6.45	6.5	150208	6.5	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20231115	215.1	221.7	213.05	217.1	113344	217.1	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20231115	84	84.5	84	84	48270	84
GENCON.NSE	Generic Engineering Construction and Projects Limited	20231115	46.5	47.7	45.5	46	92943	46	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20231115	321.05	321.05	315.35	316.45	18494	316.45	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20231115	20.85	21.35	20.7	21.15	978391	21.15	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20231115	244.9	245	236.8	238.95	402525	238.95	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20231115	68.5	71.5	68.5	69.15	2927170	69.15	up	up	correct
GEPIL.NSE	GE Power India Limited	20231115	173.1	177.45	171.45	173.1	167911	173.1
GESHIP.NSE	The Great Eastern Shipping Company Limited	20231115	774	794.65	774	791.85	325686	791.85	up	up	correct
GET&D.NSE	GE T&D India Limited	20231115	392.45	392.45	378.3	384.65	16632	384.65	down	down	correct
GFLLIMITED.NSE	GFL Limited	20231115	99.05	102	98.25	99.6	168685	99.6	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20231115	7.55	7.55	7.55	7.55	0	7.55
GHCL.NSE	GHCL Limited	20231115	534	534	524.6	525.7	196688	525.7	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20231115	187.4	189.05	185.2	185.9	332677	185.9	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20231115	225	227.2	223.7	224.8	244719	224.8	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20231115	99.25	99.3	95.1	95.95	24001	95.95	down	down	correct
GILLETTE.NSE	Gillette India Limited	20231115	6420.05	6474.95	6371.8	6456.8	9918	6456.8	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20231115	27	27	25.5	25.8	90922	25.8	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20231115	151.95	153.85	150.15	150.7	707652	150.7	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20231115	10.45	10.5	10	10.5	1221513	10.5	up	up	correct
GKWLIMITED.NSE	GKW Limited	20231115	1633.95	1715.6	1633.95	1715.6	2559	1715.6	up	up	correct
GLAND.NSE	Gland Pharma Limited	20231115	1630	1639.8	1605.6	1616.8	136104	1616.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20231115	1483.2	1570	1481.85	1552.7	308507	1552.7	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20231115	730.05	754.5	730.05	751.05	2495889	751.05	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20231115	4.3	4.3	4.25	4.25	3057	4.25	down	up	incorrect
GLOBAL.NSE	Global Education Limited	20231115	248	252.5	234	242.05	105401	242.05	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20231115	90.6	93.45	88.95	90.9	32049	90.9	up	down	incorrect
GLOBE.NSE	Globe Textiles (India) Limited	20231115	4.05	4.15	3.9	4	556007	4	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20231115	825.95	835.8	818.05	821.2	80072	821.2	down	up	incorrect
GLS.NSE	Glenmark Life Sciences Limited	20231115	627.4	634.8	622.3	630.6	103966	630.6	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20231115	669	677.75	663.4	668.85	39454	668.85	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20231115	394.2	397.2	383.4	386.1	4215836	386.1	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20231115	1712	1716.4	1646	1649.7	146633	1649.7	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20231115	57.55	58.45	57.15	58	4153475	58	up	down	incorrect
GNA.NSE	G N A Axles Limited	20231115	421.35	434.95	421.35	425.7	78419	425.7	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20231115	686.9	709.85	681	707.15	4104309	707.15	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20231115	523.95	528.5	520.1	522.85	13518	522.85	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20231115	537.5	549.95	526.05	539.25	112553	539.25	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20231115	2104.05	2130.95	2088.95	2094.75	49249	2094.75	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20231115	0.6	0.6	0.6	0.6	8146196	0.6
GODREJAGRO.NSE	Godrej Agrovet Limited	20231115	480.2	483.1	476	479.25	99247	479.25	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20231115	986	990	981	987.8	1256912	987.8	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20231115	676.95	679.9	663.15	670.15	112105	670.15	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20231115	1835.35	1879.6	1835.35	1863.75	1092596	1863.75	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20231115	0.9	0.9	0.9	0.9	0	0.9
GOKEX.NSE	Gokaldas Exports Limited	20231115	832	867.5	830	862.6	495102	862.6	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20231115	39.7	40	38.85	39.3	168832	39.3	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20231115	116.3	117.7	115.3	116.4	82822	116.4	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20231115	51.7	51.85	50.85	51.46	3955640	51.46	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20231115	52.3	54	52.3	52.95	1643	52.95	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20231115	142.25	144.25	142.1	143.8	514943	143.8	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20231115	51.6	51.8	51.3	51.75	116578	51.75	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20231115	93.1	96.8	90.15	95.1	52641	95.1	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20231115	920	930.95	907	915.8	141037	915.8	down	up	incorrect
GOODYEAR.NSE	Goodyear India Limited	20231115	1273.7	1273.7	1273.7	1273.7	0	1273.7
GPIL.NSE	Godawari Power & Ispat Limited	20231115	650	686	647.6	667.25	1794349	667.25	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20231115	140.75	141.5	137	137.95	1483901	137.95	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20231115	131.1	131.1	130.5	130.5	48334	130.5	down	up	incorrect
GRANULES.NSE	Granules India Limited	20231115	370	372	364.8	366.25	650795	366.25	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20231115	473	477	470	471.55	301178	471.55	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20231115	1947	1964.3	1935	1943.95	968317	1943.95	down	up	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20231115	115.6	115.6	115.6	115.6	0	115.6
GRAVITA.NSE	Gravita India Limited	20231115	1160	1166	1136.45	1139.4	78739	1139.4	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20231115	130.55	131.25	129.9	130.5	482901	130.5	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20231115	571.05	580	550	556.05	51944	556.05	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20231115	332.4	333.95	327.3	332.05	270603	332.05	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20231115	195	204.5	194.05	202.35	792485	202.35	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20231115	20.05	20.05	20.05	20.05	5062416	20.05
GRINDWELL.NSE	Grindwell Norton Limited	20231115	2096	2129	2075	2122.65	79227	2122.65	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20231115	1120	1120	1088	1099.9	39041	1099.9	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20231115	900	900	884.25	888.55	194	888.55	down	down	correct
GRPLTD.NSE	GRP Limited	20231115	3868.15	3959.4	3850	3950.2	355	3950.2	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20231115	776.3	799.55	768.7	790.35	907947	790.35	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20231115	183.45	184.45	181	182	3363242	182	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20231115	280	281.95	278.1	279.95	373897	279.95	down	down	correct
GSS.NSE	GSS Infotech Limited	20231115	192.8	193.7	188	191.55	18105	191.55	down	down	correct
GTL.NSE	GTL Limited	20231115	8.4	8.5	8.4	8.4	137388	8.4
GTLINFRA.NSE	GTL Infrastructure Limited	20231115	1.05	1.1	1.05	1.1	22687749	1.1	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20231115	181	192.9	178.85	182.35	646397	182.35	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20231115	279.3	281	272.9	274.8	73986	274.8	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20231115	728.45	736	724	729.7	54981	729.7	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20231115	223.85	223.85	219	220.4	5570	220.4	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20231115	421	423.5	417.65	421.85	671902	421.85	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20231115	33.1	34.7	33	34.15	2901	34.15	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20231115	634.45	643.75	625	627.8	303099	627.8	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20231115	55.1	56	54.55	55	33179	55	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20231115	198	200.4	196	197.95	78151	197.95	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20231115	2066.05	2105	2040.55	2091	1630000	2091	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20231115	842.3	847	837	840.25	163628	840.25	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20231115	147.35	147.75	143.6	144.3	28714	144.3	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20231115	19.25	21	19.25	20.85	41867317	20.85	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20231115	1121	1121.45	1083.1	1094.65	41338	1094.65	down	down	correct
HAVELLS.NSE	Havells India Limited	20231115	1261	1270	1253.7	1262.05	553895	1262.05	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20231115	1.8	1.8	1.75	1.75	46865	1.75	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20231115	328	328.85	321	321.95	918721	321.95	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20231115	71.75	71.75	68.85	69.25	46374	69.25	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20231115	30.75	31.9	30.1	31.55	97725489	31.55	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20231115	369.95	370.95	358	362.65	283747	362.65	down	down	correct
HCL.NSE	INSYS	20231115	16.1	16.35	16.05	16.15	469856	16.15	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20231115	1275	1283	1268.4	1276.65	2410620	1276.65	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20231115	2792.95	2814.95	2766.55	2769.95	310334	2769.95	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20231115	1504.1	1510.95	1500.55	1504.4	20622730	1504.4	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20231115	632.95	639.4	627	636.15	2033627	636.15	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20231115	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20231115	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20231115	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20231115	3.25	3.25	3.25	3.25	0	3.25
HEG.NSE	HEG Limited	20231115	1590.95	1599.55	1560.3	1565	123540	1565	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20231115	188.4	189.2	186.15	186.45	141628	186.45	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20231115	138.8	141.75	138.25	139.4	1143336	139.4	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20231115	361.4	366.45	358	359.2	30826	359.2	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20231115	323.3	356.5	323.3	348.8	344920	348.8	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20231115	237.3	239.6	234.1	235.85	318842	235.85	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20231115	3144.95	3181.6	3130.1	3177.85	570652	3177.85	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20231115	1572	1574.8	1550.1	1554.8	4392	1554.8	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20231115	148	148	144.4	144.8	2799	144.8	down	down	correct
HFCL.NSE	HFCL Limited	20231115	66.8	69.15	66.2	68.35	10051485	68.35	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20231115	858	863.5	833	852.95	159132	852.95	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20231115	935	939.95	931	934.6	18976	934.6	down	down	correct
HIKAL.NSE	Hikal Limited	20231115	280	284.4	277.25	279.15	165469	279.15	down	down	correct
HIL.NSE	HIL Limited	20231115	2541	2653.2	2541	2630.75	16367	2630.75	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20231115	144.55	148.5	143.05	144	31268	144	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20231115	157.35	171.95	157	168.65	3931858	168.65	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20231115	497	513.5	494.2	505.4	11674265	505.4	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20231115	460	474.75	451.85	456.15	40925	456.15	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20231115	31.55	31.6	30.05	31.1	181860	31.1	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20231115	164	164.4	159.55	160.25	7210224	160.25	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20231115	17.1	17.4	16.95	17.15	755451	17.15	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20231115	15.65	15.65	15.65	15.65	0	15.65
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20231115	169.3	175.9	168.3	173.45	1491491	173.45	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20231115	304.85	314.7	301.75	313.6	8865147	313.6	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20231115	2501.9	2503.05	2476	2486.4	1457029	2486.4	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20231115	304.95	306.6	302.55	304.3	306698	304.3	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20231115	640.5	655.3	570.9	576.15	190276	576.15	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20231115	209	217.15	188.4	212.7	212975	212.7	up	up	correct
HITECH.NSE	Hi	20231115	116.2	117.4	113.25	115.3	2801100	115.3	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20231115	300	303.4	286.9	290.4	28810	290.4	down	down	correct
HITECHGEAR.NSE	The Hi	20231115	408.8	418	402.65	413.8	70859	413.8	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20231115	527.95	529.5	521	523.2	31253	523.2	down	down	correct
HLVLTD.NSE	HLV Limited	20231115	24.3	24.5	23.5	23.7	817756	23.7	down	down	correct
HMT.NSE	HMT Limited	20231115	52.8	54.65	52.75	52.75	49157	52.75	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20231115	80.15	80.65	78	78.5	125565	78.5	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20231115	540	546.95	533	537.45	77238	537.45	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20231115	262.01	265.25	261.03	264.89	46116	264.89	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20231115	955	968	949.05	965.8	104321	965.8	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20231115	37200	37342.45	35850	35901.65	7082	35901.65	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20231115	2604.95	2624.95	2551	2556.9	15431	2556.9	down	down	correct
HOVS.NSE	HOV Services Limited	20231115	57	58.5	56.35	56.65	27437	56.65	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20231115	211.05	214.8	208.1	209.2	167083	209.2	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20231115	261.5	264.25	257.2	258.25	1104489	258.25	down	down	correct
HTMEDIA.NSE	HT Media Limited	20231115	24	25.15	24	24.65	1090192	24.65	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20231115	64.95	65.4	63.15	63.85	385105	63.85	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20231115	81.9	82.35	80.9	81.75	9596374	81.75	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20231115	304.9	306.6	302.3	304.75	127627	304.75	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20231115	80.9	83.4	80.85	81.8	14737286	81.8	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20231115	180.4	182.3	176.4	180.3	22060213	180.3	down	down	correct
ICDSLTD.NSE	ICDS Limited	20231115	26.05	28	26.05	27.95	4078	27.95	up	up	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20231115	582.15	593.9	577.4	579.5	46460	579.5	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20231115	29.05	29.39	29.05	29.33	166991	29.33	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20231115	208.56	212.54	208.56	212.16	49727	212.16	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20231115	80.1	80.1	78	78.54	1008469	78.54	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20231115	944.4	944.4	938.75	941.1	19492138	941.1	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20231115	45.3	45.3	44.55	44.64	228651	44.64	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20231115	229.48	230.59	229.31	229.51	8897	229.51	up	up	correct
ICICIFMCG.NSE	ICICIPRAMC	20231115	543.98	543.98	537.15	540.17	21625	540.17	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20231115	1373.95	1403	1360.2	1395.55	627341	1395.55	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20231115	53.38	53.38	52.65	53.01	429242	53.01	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20231115	1000	1000.01	999.99	999.99	221275	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20231115	168.9	174.95	165.31	165.86	58894	165.86	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20231115	157	158.09	156.91	157.49	19031	157.49	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20231115	220	220	214.18	216.2	53596	216.2	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20231115	217.6	217.6	215	215.84	150602	215.84	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20231115	116.6	118.7	113.61	115.02	23311	115.02	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20231115	48	48.5	47.55	48	87184	48
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20231115	99.2	99.85	99.1	99.69	106582	99.69	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20231115	535.35	547.9	530.7	543.25	1701447	543.25	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20231115	727.99	733.99	727.99	733.1	1545	733.1	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20231115	297.95	300	291.65	294.8	349574	294.8	down	down	correct
ICRA.NSE	ICRA Limited	20231115	5597	5646.75	5474.75	5609.55	8162	5609.55	up	up	correct
IDBI.NSE	IDBI Bank Limited	20231115	66.35	66.5	65.7	66.15	5558917	66.15	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20231115	14.05	14.2	13.8	14.05	163370284	14.05
IDFC.NSE	IDFC Limited	20231115	120.95	121.25	119.7	120.45	6746068	120.45	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20231115	87.7	87.7	86.6	86.85	28932220	86.85	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20231115	208.52	211.2	205.8	211	1643	211	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20231115	133.7	136.75	132.9	135.5	8080904	135.5	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20231115	470.15	477.9	470.15	472.05	5278	472.05	up	up	correct
IFBIND.NSE	IFB Industries Limited	20231115	998.4	1016.4	970.05	974.3	150362	974.3	down	down	correct
IFCI.NSE	IFCI Limited	20231115	25.45	25.55	24.65	25.05	39501313	25.05	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20231115	711	719.9	677	692.2	82858	692.2	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20231115	552.4	554.4	527.3	530.1	163148	530.1	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20231115	393.4	394	384.15	387.3	5358690	387.3	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20231115	444	449.5	441	441.9	28729	441.9	down	down	correct
IIFL.NSE	IIFL Finance Limited	20231115	632	636.9	620.05	632.45	318558	632.45	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20231115	119	121	117.4	118.75	1510896	118.75	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20231115	184	186.9	178.25	180.6	29202	180.6	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20231115	26.15	26.15	25.75	26.15	17047	26.15
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20231115	5.5	5.6	5.5	5.5	23918	5.5
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20231115	50.8	53.3	50.1	51.45	2959260	51.45	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20231115	482.5	493.25	476.95	480.5	342681	480.5	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20231115	849.6	852.7	825	836	2490	836	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20231115	3.25	3.25	3.25	3.25	11176	3.25
INCREDIBLE.NSE	Incredible Industries Limited	20231115	31.9	31.9	30	30.8	8002	30.8	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20231115	33.75	33.75	33.1	33.65	39358	33.65	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20231115	412	413.5	409.6	411.4	2258736	411.4	down	down	correct
INDIACEM.NSE	The India Cements Limited	20231115	214.6	216.7	213	213.35	1392704	213.35	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20231115	702.95	707	693.2	695.4	49987	695.4	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20231115	2612	2619.55	2547.15	2584.2	322758	2584.2	down	down	correct
INDIANB.NSE	Indian Bank	20231115	450	463	441.8	446.3	2501251	446.3	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20231115	249	257	249	252.6	8807	252.6	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20231115	235.7	250.4	234.1	248.4	161785	248.4	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20231115	2565	2565	2534.85	2543.35	778846	2543.35	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20231115	1524.75	1525	1470	1479.75	156971	1479.75	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20231115	5	5.25	5	5.25	6485	5.25	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20231115	495.95	505	489	494.9	22685	494.9	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20231115	335.9	339.25	330.5	332.15	53820	332.15	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20231115	51.85	52.95	50.5	52.4	499625	52.4	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20231115	172.6	178	167.85	171	44104	171	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20231115	597.65	597.65	597.65	597.65	5166	597.65
INDOTHAI.NSE	Indo Thai Securities Limited	20231115	224.5	226	220.05	220.05	472	220.05	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20231115	16.5	16.5	16.5	16.5	122962	16.5
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20231115	216.95	216.95	203	211.5	172275	211.5	down	down	correct
INDSWFTLAB.NSE	Ind	20231115	96	97.9	95.25	95.5	261317	95.5	down	down	correct
INDSWFTLTD.NSE	Ind	20231115	16.3	17.1	16.3	17.1	86564	17.1	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20231115	57.1	57.1	56.1	56.2	91250	56.2	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20231115	1538.5	1538.5	1490.25	1493.95	6293703	1493.95	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20231115	188.35	190.05	186.4	187.75	4321261	187.75	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20231115	21.85	22.3	21.1	22.1	64908335	22.1	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20231115	409.45	418.9	408.85	410.2	14993	410.2	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20231115	5.4	5.4	5.4	5.4	12941	5.4
INFRABEES.NSE	Nippon Mutual Funds	20231115	655.09	666.1	655.09	664.09	5782	664.09	up	up	correct
INFY.NSE	Infosys Limited	20231115	1399	1414	1393	1410.5	8550000	1410.5	up	up	correct
INGERRAND.NSE	Ingersoll	20231115	2914	2988.9	2913.1	2952.35	21084	2952.35	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20231115	259	264.3	255.05	259.4	2422338	259.4	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20231115	516	525.9	514.05	518.4	44253	518.4	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20231115	89.1	89.1	89.1	89.1	33332	89.1
INTELLECT.NSE	Intellect Design Arena Limited	20231115	675	695	673.8	689.9	467428	689.9	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20231115	105.95	108	102.6	103.6	222029	103.6	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20231115	2.2	2.25	2.15	2.2	2647612	2.2
IOB.NSE	Indian Overseas Bank	20231115	42	42.4	41.25	41.6	26456887	41.6	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20231115	100	102	99.15	101.7	35721107	101.7	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20231115	432.95	437.15	428.3	430.2	129203	430.2	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20231115	1055.25	1067.4	1042	1057.35	166090	1057.35	up	up	correct
IPL.NSE	India Pesticides Limited	20231115	284	287.5	276.35	278.4	257218	278.4	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20231115	35.35	36.5	35.1	35.4	43354166	35.4	up	up	correct
IRCON.NSE	Ircon International Limited	20231115	160.5	161.1	157.55	158.15	8693132	158.15	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20231115	677.7	678.95	674	677.35	736475	674.8585	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20231115	74.4	74.8	73.15	73.5	19871941	73.5	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20231115	87.8	88.7	85	85.45	53968	85.45	down	down	correct
ISEC.NSE	ICICI Securities Limited	20231115	653.3	677.95	647.65	674.8	325205	674.8	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20231115	126.6	129.4	125.8	128	12604	128	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20231115	793.95	810	780	785.3	488683	785.3	down	down	correct
ISMTLTD.NSE	ISMT Limited	20231115	93.7	101.25	91.5	97.5	4982352	97.5	up	up	correct
ITC.NSE	ITC Limited	20231115	438.1	442.5	437.5	441.95	7436428	441.95	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20231115	420.05	436.05	419.55	426.95	110701	426.95	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20231115	255	260	249.3	250.9	2812462	250.9	down	down	correct
ITI.NSE	ITI Limited	20231115	268.4	272.6	265	266.05	925206	266.05	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20231115	10.1	10.4	9.75	9.95	1267782	9.95	down	down	correct
IVP.NSE	IVP Limited	20231115	187.1	193.9	185.7	190.9	31391	190.9	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20231115	5498.15	5498.15	5370.05	5390.55	89	5390.55	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20231115	2180	2193.17	2180	2193.17	4	2193.17	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20231115	3378.85	3442	3295.2	3345.4	9963	3345.4	down	down	correct
IZMO.NSE	IZMO Limited	20231115	254.9	260.25	252	260.25	94623	260.25	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20231115	113.55	117.1	113.2	114.15	5092474	114.15	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20231115	97.5	99.8	97.5	98.5	129332	98.5	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20231115	399.55	404	396	398.95	7424	398.95	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20231115	579	589.85	570	579.2	211424	579.2	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20231115	297.05	307.65	297.05	306.55	1368230	306.55	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20231115	82.65	82.65	78	79	27761	79	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20231115	112.65	113.2	111.3	112.25	776149	111.1411	down	down	correct
JASH.NSE	Jash Engineering Limited	20231115	1384	1384	1300	1328.7	3607	1328.7	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20231115	233	233	222.1	229.05	181249	229.05	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20231115	107.45	109.5	103.8	106.05	86186	106.05	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20231115	42.05	43.1	40.9	42.95	1489710	42.95	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20231115	96.55	97.45	95.1	96.7	33714	96.7	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20231115	1515	1535.95	1491.2	1513.95	177937	1513.95	down	down	correct
JBFIND.NSE	JBF Industries Limited	20231115	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20231115	1216.85	1216.85	1191.1	1206.3	23627	1206.3	down	down	correct
JCHAC.NSE	Johnson Controls	20231115	1200	1202	1152.1	1162.75	23139	1162.75	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20231115	57.4	60	55	56.95	88780	56.95	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20231115	26.9	26.9	26.9	26.9	190315	26.9
JINDALPHOT.NSE	Jindal Photo Limited	20231115	705	710.95	690	694.1	32386	694.1	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20231115	640	645	635	638	44428	638	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20231115	493	514.8	490.5	506.8	1161789	506.8	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20231115	647.2	658.2	642.6	648.3	2491752	648.3	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20231115	695	709	687.05	691.95	85803	691.95	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20231115	341.1	343.7	331.25	333.9	89940	333.9	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20231115	32.4	33.95	32.4	33.95	42199	33.95	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20231115	61.75	65.85	61.2	63.95	10814858	63.95	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20231115	545	558.7	520	541.3	39870	541.3	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20231115	3430	3484.75	3430	3456.05	62968	3456.05	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20231115	434.65	443.2	432.8	438	101857	438	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20231115	781.5	833.5	780	807.75	1120467	807.75	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20231115	377.5	380.35	373.05	374.25	450523	374.25	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20231115	354	355.75	349.55	352.35	1330871	352.35	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20231115	79.75	80.4	78.6	79.05	48999	79.05	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20231115	82.95	84.05	82.1	82.65	2761080	82.65	down	down	correct
JOCIL.NSE	Jocil Limited	20231115	208.75	213.7	207	209	27262	209	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20231115	20.65	20.65	19.75	20.15	61862577	20.15	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20231115	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20231115	699	699	683.1	686.95	15501	686.95	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20231115	14.5	14.75	14.15	14.55	148879905	14.55	up	up	correct
JSL.NSE	Jindal Stainless Limited	20231115	484.95	490.95	470	471.2	1358416	471.2	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20231115	396	411.8	393.1	399.9	9439405	399.9	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20231115	4698.75	4722	4633.3	4640.95	916	4640.95	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20231115	769	782.5	769	772.85	2443652	772.85	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20231115	139.4	140.2	137.5	138.85	159754	138.85	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20231115	508	517.5	506.1	515.75	2125442	515.75	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20231115	609.5	621	603.15	605.35	25212	605.35	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20231115	422	430.05	421	423.65	184250	423.65	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20231115	414	421.5	408.25	419.55	364688	419.55	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20231115	473.85	503.2	473.85	493.24	107140	493.24	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20231115	712.6	714.5	698.35	701.65	131133	701.65	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20231115	439	467.4	433.35	458.6	1843476	458.6	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20231115	14.45	14.45	14.45	14.45	199939	14.45
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20231115	452.5	455	439.1	440.8	37545	440.8	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20231115	1290	1299	1275.9	1279.5	68912	1279.5	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20231115	227	228.5	221.15	223.6	17828	223.6	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20231115	465	465	465	465	1171	465
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20231115	345	348	326	329.8	4132958	329.8	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20231115	200	201.45	199	199.4	13712	199.4	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20231115	298	309	295.5	303.9	169463	303.9	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20231115	7.6	7.75	7.3	7.5	337805	7.5	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20231115	125	125	119.55	120.7	72034	120.7	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20231115	120	120.7	118	118.9	8393	118.9	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20231115	313.05	315.5	309.5	314.55	672670	314.55	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20231115	244.8	244.8	235	238.85	14165	238.85	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20231115	58.2	58.25	58.2	58.25	31216	58.25	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20231115	160	160.8	156.5	157.15	2257208	157.15	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20231115	7.65	7.65	7.4	7.65	104172	7.65
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20231115	13	13	13	13	17931	13
KAYA.NSE	Kaya Limited	20231115	350.05	353.65	346	348.55	6165	348.55	down	down	correct
KCP.NSE	The KCP Limited	20231115	142.65	145.25	140.95	143.35	670979	143.35	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20231115	39.3	39.75	39.3	39.3	167654	39.3
KDDL.NSE	KDDL Limited	20231115	2859.8	2989.65	2836	2871.65	64843	2871.65	up	up	correct
KEC.NSE	KEC International Limited	20231115	576.4	598	569	592.8	839390	592.8	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20231115	125	126.3	121.1	121.6	350249	121.6	down	down	correct
KEI.NSE	KEI Industries Limited	20231115	2600.55	2602	2547	2553.2	201096	2553.2	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20231115	82.55	83.95	81.55	82.85	538245	82.85	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20231115	2476.1	2476.1	2476.1	2476.1	0	2476.1
KERNEX.NSE	Kernex Microsystems (India) Limited	20231115	655	668.95	631	644.55	31204	644.55	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20231115	111	114.35	109.05	111.7	2937073	111.7	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20231115	125.65	126.3	120.5	125.35	10979	125.35	down	down	correct
KHADIM.NSE	Khadim India Limited	20231115	341.1	357.6	332	357.6	34683	357.6	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20231115	66	66.65	65.05	65.45	80427	65.45	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20231115	58.8	59.15	56.15	58.05	3556	58.05	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20231115	23.8	24.9	23.5	23.5	16052	23.5	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20231115	2750	2848	2733.7	2786.1	7090	2786.1	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20231115	323.8	323.8	317.3	323.8	22056	323.8
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20231115	1878.15	1900	1852	1895.35	195622	1895.35	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20231115	2242	2274.95	2242	2256.65	6740	2256.65	up	up	correct
KIOCL.NSE	KIOCL Limited	20231115	315.1	318.1	311.6	312.8	124173	312.8	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20231115	275.35	275.35	269.8	272.85	100350	272.85	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20231115	452.2	452.2	452.2	452.2	0	452.2
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20231115	861	882.8	846.4	871.9	103386	871.9	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20231115	562	564.6	548.1	553.2	141119	553.2	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20231115	3244.9	3244.9	3159	3174.95	1640	3174.95	down	down	correct
KITEX.NSE	Kitex Garments Limited	20231115	209.8	213.85	208	210.6	248717	210.6	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20231115	795	802.45	780	795	25495	795
KMSUGAR.NSE	K.M. Sugar Mills Limited	20231115	32.8	33.1	32.55	32.8	384616	32.8
KNRCON.NSE	KNR Constructions Limited	20231115	269.05	269.2	262.2	263.25	613322	263.25	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20231115	145	150.2	145	150.2	310277	150.2	up	up	correct
KOLTEPATIL.NSE	Kolte	20231115	495.05	512.45	495	510.15	226509	510.15	up	up	correct
KOPRAN.NSE	Kopran Limited	20231115	233	248.9	231.75	244.4	1968589	244.4	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20231115	1761	1772.3	1750.15	1769.5	3432271	1769.5	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20231115	449.89	452.96	449.89	451.15	25366	451.15	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20231115	51.71	51.98	51.56	51.84	285191	51.84	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20231115	32.6	33	32.36	32.95	150685	32.95	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20231115	211.89	211.89	210	211.23	67500	211.23	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20231115	115.8	118.12	115.8	117.3	35155	117.3	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20231115	515.59	522.99	514.05	516.12	19330	516.12	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20231115	54.45	54.5	53.05	53.3	61081	53.3	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20231115	161	163.2	154.7	157.85	396922	157.85	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20231115	121.95	121.95	118.35	119.65	7289	119.65	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20231115	1413.85	1424	1374	1393.1	1329901	1393.1	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20231115	766	795	762.45	780.7	335782	780.7	up	up	correct
KRBL.NSE	KRBL Limited	20231115	350.45	353.15	342.9	343.55	595935	343.55	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20231115	83.75	85.2	81.95	82.95	22171	82.95	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20231115	2.7	2.7	2.7	2.7	8924	2.7
KRISHANA.NSE	Krishana Phoschem Limited	20231115	246.95	254.95	240.05	252.25	148559	252.25	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20231115	642.8	651	631.35	635.9	45304	635.9	down	down	correct
KSB.NSE	KSB Limited	20231115	3085	3200	3070.45	3163.85	38769	3163.85	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20231115	610	637.1	610	619.6	260601	619.6	up	up	correct
KSL.NSE	Kalyani Steels Limited	20231115	477	483.8	471.7	478.45	79025	478.45	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20231115	227.1	229.95	225	227	1908486	227	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20231115	174	175.95	172	172.85	58923	172.85	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20231115	146	151.2	145.4	150.45	20165968	150.45	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20231115	5.7	5.7	5.7	5.7	1	5.7
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20231115	2647.75	2647.95	2605.4	2632.65	101668	2632.65	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20231115	150.85	151.4	143.05	145.55	47961	145.55	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20231115	435	436	412.5	414.65	463260	414.65	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20231115	25.6	26.4	25	25.6	108049	25.6
LAURUSLABS.NSE	Laurus Labs Limited	20231115	373.4	378.9	368.6	369.95	1673116	369.95	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20231115	12960	13102.4	12751	12906.9	6929	12906.9	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20231115	115.5	117.2	113.7	116.45	5027548	116.45	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20231115	146.5	147.9	144.9	145.75	3524	145.75	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20231115	1110.2	1130	1097.35	1101.5	65937	1101.5	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20231115	10	10.15	9.85	9.95	275583	9.95	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20231115	16.5	16.95	16.4	16.6	1425398	16.6	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20231115	291.2	293.95	288.15	290.05	123179	290.05	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20231115	454.05	467.95	454	466.15	3248840	466.15	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20231115	24.47	24.58	23.75	24.1	19794	24.1	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20231115	211.25	213.5	211.25	213.4	2390	213.4	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20231115	730.01	782	711	717.42	4629	717.42	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20231115	212.6	213.2	208.1	210.46	626	210.46	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20231115	298.8	301.8	292.1	293.25	144922	293.25	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20231115	603.1	609	598.05	603.6	65606	603.6	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20231115	6099.95	6100	5951	5963.15	36422	5963.15	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20231115	970	1000.01	970	999.99	3135419	999.99	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20231115	1000.01	1000.01	999.99	999.99	452726	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20231115	864.5	871.4	839	852.75	2894755	852.75	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20231115	262	262	252.05	255.9	130504	255.9	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20231115	92.8	102	90	101.7	153300	101.7	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20231115	131.6	134.5	131.1	133.45	43113	133.45	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20231115	7.95	8.55	7.95	8.2	37849	8.2	up	up	correct
LT.NSE	Larsen & Toubro Limited	20231115	3062.35	3071.05	3055	3064.95	1160184	3064.95	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20231115	4300	4405	4283.05	4391	236115	4391	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20231115	2448.4	2470	2387.6	2420.25	11915	2420.25	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20231115	371.5	374	366	368.1	78766	368.1	down	down	correct
LUPIN.NSE	Lupin Limited	20231115	1188	1188	1168.75	1170.25	1256791	1170.25	down	down	correct
LUXIND.NSE	Lux Industries Limited	20231115	1425.1	1443.1	1414.05	1419.75	40372	1419.75	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20231115	280.7	282.75	278.15	279.25	490679	279.25	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20231115	108.95	109.8	105.75	106.35	152007	106.35	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20231115	5.35	5.5	5.2	5.25	41530	5.25	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20231115	1549	1550.8	1533.55	1544.15	2782942	1544.15	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20231115	273.35	279.6	273.35	276.4	1908423	276.4	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20231115	136.4	140.95	133.6	138.2	199856	138.2	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20231115	565	580	565	565	7654	565
MADHAV.NSE	Madhav Marbles and Granites Limited	20231115	51.5	51.5	49.1	49.45	18377	49.45	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20231115	6.95	6.95	6.75	6.95	269494	6.95
MADRASFERT.NSE	Madras Fertilizers Limited	20231115	77.9	78.55	77.25	77.45	320705	77.45	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20231115	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20231115	65.4	67.11	65.4	66.94	1432831	66.94	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20231115	19.94	19.94	19.94	19.94	0	19.94
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20231115	729	731.5	719	725.7	22707	725.7	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20231115	47.7	49.7	45.8	45.8	95070	45.8	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20231115	46.6	46.85	45.9	46.4	32538914	46.4	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20231115	145.15	148.9	140.05	142.4	19884	142.4	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20231115	79.4	81	79.05	80.5	41049	80.5	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20231115	116.85	117.5	114.4	115.1	90061	115.1	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20231115	85.85	88.85	84.6	85.15	87663	85.15	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20231115	513.9	517.35	509	509.9	99349	509.9	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20231115	364.8	364.85	360	360.8	123570	360.8	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20231115	7816	7870	7716	7816.85	5053	7816.85	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20231115	834	878.25	828	852.45	755864	852.45	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20231115	1016.55	1019.9	1009.15	1012.2	41311	1012.2	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20231115	38.3	39.35	38.3	38.9	12937	38.9	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20231115	202.96	202.96	202.96	202.96	0	202.96
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20231115	24.3	24.3	23	23.65	216556	23.65	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20231115	26.3	26.35	25.05	25.75	44554	25.75	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20231115	139	139.15	132.8	134	216148	134	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20231115	45	45.6	44.7	44.9	65848	44.9	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20231115	67.6	68.2	66.95	67.1	473333	67.1	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20231115	153.5	154.35	149.5	150.5	41640489	150.5	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20231115	100.3	101.55	99.45	99.65	30937	99.65	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20231115	114.1	114.3	112	112.25	321680	112.25	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20231115	421	432.8	419.25	423.35	118049	423.35	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20231115	252	252.4	246.05	250.05	402703	250.05	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20231115	149.1	150.75	147.25	149.25	1750216	148.8807	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20231115	22.25	22.65	22.2	22.5	4971	22.5	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20231115	449.92	449.92	449.92	449.92	0	449.92
MARALOVER.NSE	Maral Overseas Limited	20231115	69.6	69.6	67	67.55	22226	67.55	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20231115	459.7	481.5	459.7	475.55	110835	475.55	up	up	correct
MARICO.NSE	Marico Limited	20231115	523.25	523.9	517.15	519.1	2377016	519.1	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20231115	84	86	83.75	84.85	240581	84.85	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20231115	140.1	140.9	132.3	133.4	5773422	133.4	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20231115	10497	10497	10375.05	10456.05	436538	10456.05	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20231115	926.75	927	903	906.5	40335	906.5	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20231115	48.55	48.55	48.55	48.55	0	48.55
MASTEK.NSE	Mastek Limited	20231115	2239.4	2290	2226.15	2262.9	82820	2262.9	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20231115	571.8	573.75	564.6	569.35	8895	569.35	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20231115	99	99.2	97.65	98.35	168137	98.35	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20231115	599.9	600.95	590.1	599.15	1593488	599.15	down	down	correct
MAXIND.NSE	Max India Limited	20231115	153.85	154.35	146.8	147.9	101397	147.9	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20231115	519.4	531.75	516.85	530.2	73918	530.2	up	up	correct
MAZDA.NSE	Mazda Limited	20231115	1319.9	1324.8	1291	1302.45	8108	1302.45	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20231115	1980	2026.65	1973.05	1998.7	954522	1998.7	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20231115	268.5	272.95	266.6	268.45	11958	268.45	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20231115	4.1	4.1	4.1	4.1	0	4.1
MBLINFRA.NSE	MBL Infrastructures Limited	20231115	49.75	51	46.45	46.45	811107	46.45	down	down	correct
MCDOWELL.NSE	N	20231115	1063	1063	1043.55	1046.1	1302729	1042.08	down	down	correct
MCL.NSE	Madhav Copper Limited	20231115	28.5	29.9	28.25	29.85	295324	29.85	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20231115	20.05	20.05	19.05	19.25	634313	19.25	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20231115	2800	2952.55	2725.2	2907	3994944	2907	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20231115	52	53	52	52	115839	52
MELSTAR.NSE	Melstar Information Technologies Limited	20231115	3.05	3.05	3.05	3.05	11147	3.05
MENONBE.NSE	Menon Bearings Limited	20231115	128.5	132.85	128.5	131.3	156058	131.3	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20231115	13.25	13.6	13.15	13.25	397241	13.25
MERCATOR.NSE	Mercator Limited	20231115	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20231115	3.65	3.7	3.55	3.55	13720	3.55	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20231115	1617.35	1623.35	1590.05	1592.95	119485	1588.9846	down	down	correct
MFSL.NSE	Max Financial Services Limited	20231115	922.8	945.8	918.35	940.65	809612	940.65	up	up	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20231115	17.35	17.35	16.25	16.9	275625	16.9	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20231115	1042.8	1051	1038.35	1041.85	153816	1041.85	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20231115	398.95	401.3	398	399.5	140494	399.5	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20231115	363	372	362.9	363.95	660117	363.95	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20231115	353	353.75	345.3	350.05	1023054	350.05	down	up	incorrect
MINDSPACE.NSE	RR	20231115	319.8	325.8	319	324.07	107875	324.07	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20231115	195	198.9	190.5	196.4	83747	196.4	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20231115	16.25	16.25	16.2	16.2	155400	16.2	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20231115	46.15	46.6	45.85	45.95	461167	45.95	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20231115	1.65	1.7	1.6	1.6	4771608	1.6	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20231115	908	957.3	900.85	940.85	129023	940.85	up	down	incorrect
MMP.NSE	MMP Industries Limited	20231115	206.6	212	202	208.45	12078	208.45	up	down	incorrect
MMTC.NSE	MMTC Limited	20231115	53	53.45	51.8	52.15	3795846	52.15	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20231115	98	98	92.1	94.7	5399	94.7	down	up	incorrect
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20231115	53.28	53.35	53.24	53.35	4174	53.35	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20231115	18.4	18.4	17.6	17.85	13274	17.85	down	down	correct
MOIL.NSE	MOIL Limited	20231115	271.3	272.4	260.6	262.15	2602712	262.15	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20231115	14.05	14.6	14.05	14.4	93185	14.4	up	up	correct
MOL.NSE	Meghmani Organics Limited	20231115	73	73.5	71.95	72.25	629678	72.25	down	down	correct
MOLDTECH.NSE	Mold	20231115	270.9	270.9	262.45	263.15	134380	263.15	down	down	correct
MOLDTKPAC.NSE	Mold	20231115	881.2	887.65	876	878.3	24586	878.3	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20231115	44.85	44.85	43.11	43.95	223227	43.95	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20231115	198.57	200	198.57	199.32	2281	199.32	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20231115	127	128.1	125.71	127.85	957649	127.85	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20231115	709	713.95	693.4	694.75	63359	694.75	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20231115	23.45	25	23.25	24.2	79495	24.2	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20231115	39.05	39.25	37.95	38.3	3857423	38.3	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20231115	1157.95	1238	1142.2	1223.85	1729568	1223.85	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20231115	34.3	34.3	34.3	34.3	108	34.3
MPHASIS.NSE	Mphasis Limited	20231115	2216.95	2272.55	2210.05	2269.05	1140405	2269.05	up	down	incorrect
MPSLTD.NSE	MPS Limited	20231115	1629	1659.6	1618.1	1645.05	33251	1645.05	up	down	incorrect
MRF.NSE	MRF Limited	20231115	108299	109510.45	107812.6	109379.5	6906	109376.525	up	down	incorrect
MRO.NSE	TEK	20231115	58.65	58.85	57.1	57.5	15838	57.5	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20231115	115.5	121.5	114.6	118.3	16794690	118.3	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20231115	19.45	19.45	18.85	19.45	1403576	19.45
MSTCLTD.NSE	MSTC Limited	20231115	426.1	448.45	424	443.65	785439	438.15	up	down	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20231115	2250	2258	2205	2210.6	232893	2210.6	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20231115	4.25	4.3	4	4.2	167642	4.2	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20231115	28.2	28.4	27.7	28.2	2079283	28.2
MUKANDLTD.NSE	Mukand Limited	20231115	166.6	172.5	166.6	170.15	233008	170.15	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20231115	74.7	76.7	73.1	74.95	31221	74.95	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20231115	63	64.6	61.2	63.75	979849	63.75	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20231115	132.95	133.4	131.4	132.15	48665	132.15	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20231115	60.5	61	57.4	59	153819	59	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20231115	398.8	406.45	398.8	401.3	22106	401.3	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20231115	1301.05	1317.25	1290	1305.1	479683	1305.1	up	up	correct
NACLIND.NSE	NACL Industries Limited	20231115	74.55	74.95	72.9	73.1	115854	73.1	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20231115	8.6	8.8	8.5	8.6	1095829	8.6
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20231115	20.8	20.8	20.8	20.8	2875	20.8
NAGREEKEXP.NSE	Nagreeka Exports Limited	20231115	58	58.85	57.05	57.8	74580	57.8	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20231115	280.25	293.95	277.55	284.95	17126	284.95	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20231115	127.15	130	127.15	127.8	42019	127.8	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20231115	229.15	243.9	222.5	236.3	80974	236.3	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20231115	263.25	269.9	261.3	264.35	44719	264.35	up	up	correct
NAM.NSE	INDIA	20231115	404	414.8	400.3	405	976156	405	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20231115	829.9	829.9	754.55	758.65	3211304	758.65	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20231115	200.9	200.9	195	197.6	24502	197.6	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20231115	93.5	95.25	93.25	93.85	12275928	93.85	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20231115	4571.5	4756.05	4525.15	4743.6	545292	4733.6345	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20231115	3658	3671.2	3640	3645.6	58681	3645.6	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20231115	59.45	62.2	58.7	61.55	1285731	61.55	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20231115	144.4	144.4	137.15	138.35	535450	138.35	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20231115	819.65	828.65	813.05	820.45	92495	820.45	up	up	correct
NBCC.NSE	NBCC (India) Limited	20231115	69	69.4	67.9	68.15	9503528	68.15	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20231115	1756	1789	1750	1774.75	126	1774.75	up	up	correct
NCC.NSE	NCC Limited	20231115	167.6	168.2	164.6	165.35	6169066	165.35	down	down	correct
NCLIND.NSE	NCL Industries Limited	20231115	213.65	215.8	212.8	214.8	124498	214.8	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20231115	1960.15	2047.4	1924.4	2023.75	2007	2023.75	up	up	correct
NDL.NSE	Nandan Denim Limited	20231115	23.65	24	23.5	23.6	69189	23.6	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20231115	771	771	765	771	1534	771
NDTV.NSE	New Delhi Television Limited	20231115	193.8	198.45	192.3	193.4	272991	193.4	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20231115	24	24.45	23.5	24.05	463825	24.05	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20231115	25.6	26.5	25	25.25	667361	25.25	down	down	correct
NELCAST.NSE	Nelcast Limited	20231115	177.25	177.25	172.4	173.35	270450	173.35	down	down	correct
NELCO.NSE	Nelco Limited	20231115	765	769	750	754.25	70466	754.25	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20231115	1583.85	1603.05	1565	1580.15	18484	1580.15	down	up	incorrect
NESCO.NSE	Nesco Limited	20231115	785	842	781.05	827.65	1364172	827.65	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20231115	209.11	210.99	206.66	207.81	2799	207.81	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20231115	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20231115	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20231115	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20231115	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20231115	76.6	84.65	76.1	83.6	26111975	83.6	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20231115	5200	5320	5126.55	5301.25	27726	5301.25	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20231115	1196.45	1218	1161.1	1172.6	56560	1172.6	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20231115	7.6	7.75	7.35	7.4	10810	7.4	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20231115	68.5	69.6	68.2	68.7	3336235	68.7	up	down	incorrect
NGIL.NSE	Nakoda Group of Industries Limited	20231115	41.35	41.85	40.3	41.1	48935	41.1	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20231115	1160	1182	1126.7	1133.45	1431974	1133.45	down	up	incorrect
NHPC.NSE	NHPC Limited	20231115	52.6	53	51.6	51.7	14409386	51.7	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20231115	142.6	145.75	140.7	143.35	816044	143.35	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20231115	30.2	30.6	29.3	29.75	59961	29.75	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20231115	215.3	217.23	213.7	216.97	4368209	216.97	up	down	incorrect
NIITLTD.NSE	NIIT Limited	20231115	118.4	118.4	116.8	117.5	229226	117.5	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20231115	6.9	7.1	6.9	7.05	791181	7.05	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20231115	3.4	3.4	3.3	3.35	298964	3.35	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20231115	2218.5	2237.7	2160.55	2188.4	2551	2188.4	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20231115	708.7	708.7	680.95	708.5	15125	708.5	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20231115	37.25	38.3	37.25	38.3	52286	38.3	up	up	correct
NITCO.NSE	NITCO Limited	20231115	27.1	28.35	27.1	27.7	107321	27.7	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20231115	300.25	316	297.95	310.25	351923	310.25	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20231115	112	112.5	110	112	8162	112
NKIND.NSE	N.K Industries Limited	20231115	65.85	65.85	65.85	65.85	5	65.85
NLCINDIA.NSE	NLC India Limited	20231115	159.6	163.25	156.65	161.85	3843700	161.85	up	up	correct
NMDC.NSE	NMDC Limited	20231115	174.75	175	166.75	169.8	29953255	169.8	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20231115	224	224.9	221.1	223.85	382868	223.85	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20231115	13.35	13.35	13.35	13.35	144284	13.35
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20231115	10.3	10.3	10.2	10.3	224	10.3
NOVARTIND.NSE	Novartis India Limited	20231115	672.25	672.25	672.25	672.25	0	672.25
NPBET.NSE	Tata Asset Management Limited	20231115	235.02	236.6	234.73	235	89	235	down	up	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20231115	358.2	364.95	352.5	352.95	19495	352.95	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20231115	281	283	271.3	273.75	594469	273.75	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20231115	2831	2890	2750.2	2766.8	8965	2766.8	down	up	incorrect
NTPC.NSE	NTPC Limited	20231115	248.95	248.95	245.95	247.3	10965645	247.3	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20231115	1428	1428	1345	1352.7	34130	1352.7	down	up	incorrect
NURECA.NSE	Nureca Limited	20231115	365	365	359.35	361.5	37104	361.5	down	up	incorrect
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20231115	348	348.15	343.85	347.1	133455	347.1	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20231115	349.2	358	346.55	348.65	5926	348.65	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20231115	1247.95	1312.3	1247.95	1302.7	2009159	1302.7	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20231115	795.65	802	780.2	789.55	4797	789.55	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20231115	4024.95	4065	4012	4051.45	55792	4051.45	up	up	correct
OIL.NSE	Oil India Limited	20231115	319.8	324	312	313.65	2277927	313.65	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20231115	20.3	20.7	20.2	20.7	11920	20.7	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20231115	1184	1197	1175.05	1178.5	271158	1178.5	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20231115	60	60	58	58.25	29913	58.25	down	down	correct
OMAXE.NSE	Omaxe Limited	20231115	80	80.25	77.8	78.25	170737	78.25	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20231115	115.2	115.2	115.2	115.2	58973	115.2
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20231115	8.75	8.85	8.35	8.7	10894	8.7	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20231115	16.35	16.5	16.15	16.2	28817	16.2	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20231115	39.45	39.55	38.55	39.5	740000	39.5	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20231115	198.5	203	197.65	199.5	19769385	199.5	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20231115	106.85	108.75	106.8	107.65	701719	107.65	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20231115	554.7	569	551.3	559.65	61946	559.65	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20231115	307	317.5	306	313.8	311427	313.8	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20231115	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20231115	202.65	206.05	198.25	200.8	21028	200.8	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20231115	549.9	554	535	537.8	19200	537.8	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20231115	34.7	35.95	34	34.2	453724	34.2	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20231115	7.05	7.25	6.95	7	79496	7	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20231115	412.35	417.95	407.95	413.45	14895	413.45	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20231115	219	227.3	216.5	225.7	2312988	225.7	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20231115	221.9	221.9	216	216.85	165652	216.85	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20231115	105.2	106.4	103.55	105.4	627395	105.4	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20231115	77	79.9	77	78.55	5702	78.55	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20231115	43.9	44	43.1	43.45	900331	43.45	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20231115	7000.45	7255.55	6964.75	7031.15	40746	7031.15	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20231115	0.95	0.95	0.85	0.9	3900	0.9	down	down	correct
ORTINLAB.NSE	Ortin Laboratories Limited	20231115	19.1	19.75	18.75	19.05	121732	19.05	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20231115	34.25	35.6	33.75	34.25	439525	34.25
PAGEIND.NSE	Page Industries Limited	20231115	37428.85	37428.85	36810	36995.75	26305	36921.6447	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20231115	77.6	83.4	76.35	80.8	3848941	80.8	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20231115	149.8	152.65	142.1	142.15	47998	142.15	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20231115	151.6	157	151	152.85	39733	152.85	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20231115	158.1	159.5	155.5	156.05	99516	156.05	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20231115	87.95	89.6	87.95	87.95	7968	87.95
PANAMAPET.NSE	Panama Petrochem Limited	20231115	311.35	316.05	309.65	312.2	151799	309.1777	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20231115	234.5	236	226	227.1	37476	227.1	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20231115	64.5	65.9	64.35	65.55	364631	65.55	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20231115	222.2	225.95	221	221.35	401089	221.35	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20231115	10.45	10.65	9.9	10.4	505363	10.4	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20231115	47.9	48.1	46.85	47	1888195	47	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20231115	15.4	15.95	15.35	15.95	471244	15.95	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20231115	29.55	29.75	28.55	28.65	4408129	28.65	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20231115	47.75	48.4	47.45	47.7	141705	47.7	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20231115	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20231115	28.6	29.25	27.15	27.75	86411	27.75	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20231115	956.95	977	945.4	964.8	1110000	964.8	up	up	correct
PENIND.NSE	Pennar Industries Limited	20231115	106.3	106.55	102.1	102.95	817645	102.95	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20231115	42.4	44.35	42.05	44.1	2335782	44.1	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20231115	6338.6	6396.85	6239.15	6263.8	781902	6263.8	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20231115	199.5	199.5	196.85	197.85	3102710	197.85	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20231115	309	317.95	302	310.4	29545189	310.4	up	up	correct
PFIZER.NSE	Pfizer Limited	20231115	3918.45	3929.85	3896.45	3918.45	8451	3918.45
PFOCUS.NSE	Prime Focus Limited	20231115	99.55	101.45	98.3	99.1	108999	99.1	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20231115	33.4	34.25	32.5	33	4966801	33	down	down	correct
PGEL.NSE	PG Electroplast Limited	20231115	2130	2250	2130	2226.1	135973	2226.1	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20231115	17875.6	18339.05	17684.95	18186.1	4231	18081.1	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20231115	5149	5149.65	5085.05	5111.6	3461	5111.6	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20231115	1265.6	1289.95	1253	1257	6867	1257	down	down	correct
PGINVIT.NSE	IV	20231115	99	99	98.15	98.27	705680	98.27	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20231115	2125.25	2368.1	2114.35	2228.05	1652445	2228.05	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20231115	2429	2469.65	2420.85	2460.3	405307	2460.3	up	up	correct
PIIND.NSE	PI Industries Limited	20231115	3694.85	3719.95	3665	3716.8	215887	3716.8	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20231115	2425	2465.1	2378	2390.7	7597	2390.7	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20231115	10.15	10.35	9.95	10	288372	10	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20231115	53	53.9	50.65	53	39866	53
PITTIENG.NSE	Pitti Engineering Limited	20231115	702.95	710.8	675.55	682.25	121180	682.25	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20231115	292.85	292.85	280	280	493	280	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20231115	314.95	317	300.7	303.95	110766	303.95	down	down	correct
PNB.NSE	Punjab National Bank	20231115	80.1	80.8	78.75	78.95	56335226	78.95	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20231115	98.95	104.2	98.95	100	6557787	100	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20231115	777	804	775.5	790.7	805473	790.7	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20231115	40.65	42.9	40.25	41.4	111212	41.4	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20231115	321	324.4	317.1	318.15	324573	318.15	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20231115	149.55	149.55	143.1	147.95	2599	147.95	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20231115	352.15	358.4	351	354.4	3161	354.4	up	up	correct
POKARNA.NSE	Pokarna Limited	20231115	594	599.1	573.6	575.65	229219	575.65	down	down	correct
POLYCAB.NSE	Polycab India Limited	20231115	5200	5210.95	5092.65	5130.45	601215	5130.45	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20231115	1434.2	1506	1429.05	1483.05	135928	1483.05	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20231115	1059.05	1068.75	1047.95	1049.45	59130	1047.448	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20231115	429	431.55	421.2	428.2	37944	428.2	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20231115	395.5	399.15	391.4	392.7	4768484	392.7	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20231115	215	215	209.8	210.15	19182861	206.15	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20231115	4396	4420	4299.75	4373.85	16847	4373.85	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20231115	3930.35	4000	3860	3979.3	34526	3979.3	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20231115	264	270.6	256.3	265.65	20872	265.65	up	up	correct
PPL.NSE	Prakash Pipes Limited	20231115	393.5	429	393.5	416.55	520128	416.55	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20231115	19.2	19.2	19.2	19.2	43273	19.2
PRAJIND.NSE	Praj Industries Limited	20231115	570	572.85	562	565.25	266661	565.25	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20231115	159.5	161	149.75	149.75	656874	149.75	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20231115	5.7	5.75	5.7	5.75	241643	5.75	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20231115	29.5	30.5	28.5	30.25	112927	30.25	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20231115	239	246.8	234	236.05	118817	236.05	down	down	correct
PRECOT.NSE	Precot Limited	20231115	220	234	220	222.45	8157	222.45	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20231115	114.05	115.8	112.1	113.85	465717	113.5552	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20231115	1295	1334.35	1284.8	1319.75	65946	1319.75	up	up	correct
PREMIER.NSE	Premier Limited	20231115	4	4	4	4	0	4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20231115	160.25	165	158	161.05	22529	161.05	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20231115	855.1	880.55	852	872.65	915985	872.65	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20231115	336	342.75	336	341.05	490924	341.05	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20231115	152.3	157.45	151.35	154.8	47759	154.8	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20231115	713	713.85	690	692.75	255104	692.75	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20231115	22.2	22.5	21.6	21.9	188450	21.9	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20231115	1281.85	1305.95	1270	1283.75	12954	1283.75	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20231115	160.85	161.9	156	157.5	689227	157.5	down	down	correct
PSB.NSE	Punjab & Sind Bank	20231115	43.5	43.7	41.8	42.05	3158818	42.05	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20231115	804.9	807	783.1	789.95	42251	789.95	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20231115	57.5	58.4	57.39	57.68	1419219	57.68	up	up	correct
PTC.NSE	PTC India Limited	20231115	158	161.9	156.25	158.25	5892136	158.25	up	up	correct
PTL.NSE	PTL Enterprises Limited	20231115	45.65	45.95	44.65	44.95	213163	44.95	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20231115	1140	1151.85	1119.9	1122.1	12648	1122.1	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20231115	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20231115	155	161.9	152.6	160.4	2830982	160.4	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20231115	50.87	51.39	50.7	51.24	40102	51.24	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20231115	2096	2102	2092	2099	2236	2099	up	up	correct
QUESS.NSE	Quess Corp Limited	20231115	493.05	512.9	485	500.15	1076690	500.15	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20231115	359.75	385	356.2	376.45	1073204	376.45	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20231115	1.6	1.6	1.6	1.6	0	1.6
RADAAN.NSE	Radaan Mediaworks India Limited	20231115	1.7	1.7	1.7	1.7	1000	1.7
RADICO.NSE	Radico Khaitan Limited	20231115	1405.8	1446	1379.1	1407.45	340115	1407.45	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20231115	14.6	15.9	14.4	15.35	3733012	15.35	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20231115	257.2	257.9	250.75	252.55	4905345	252.55	down	down	correct
RAIN.NSE	Rain Industries Limited	20231115	146.5	146.5	144	144.45	1215423	144.45	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20231115	410.95	420.7	402	403.4	3573499	403.4	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20231115	9.2	9.25	9.1	9.15	1734492	9.15	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20231115	742	789.95	736.5	759.75	103258	759.75	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20231115	58.05	58.05	58.05	58.05	11385	58.05
RAJTV.NSE	Raj Television Network Limited	20231115	54.6	54.65	52.8	53.35	7901	53.35	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20231115	4.6	4.6	4.6	4.6	0	4.6
RALLIS.NSE	Rallis India Limited	20231115	215	216.75	213.7	214.45	404630	214.45	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20231115	15.5	15.75	15.25	15.35	473832	15.35	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20231115	37.3	37.95	36.7	37.05	1632309	37.05	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20231115	1000.1	1009.7	992.8	994.8	522596	994.8	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20231115	205.5	211.1	203.05	204.2	207725	204.2	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20231115	267.95	270.5	265.1	266.45	43592	266.45	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20231115	683	695.55	672.4	680.35	111384	680.35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20231115	25.1	25.3	24.4	24.85	2922012	24.85	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20231115	304.05	304.1	292.5	298.9	5633	298.9	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20231115	1268	1286.9	1250	1264.55	11093	1264.55	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20231115	3365	3450	3365	3401.8	28882	3401.8	up	up	correct
RAYMOND.NSE	Raymond Limited	20231115	1854.95	1864.85	1805	1810.15	220810	1810.15	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20231115	819.9	820.95	806.75	813.7	20779	813.7	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20231115	248	255	248	252.6	10468414	252.6	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20231115	123.1	127	123.1	125.25	4278393	125.25	up	up	correct
RCOM.NSE	Reliance Communications Limited	20231115	1.8	1.8	1.75	1.8	3277484	1.8
RECLTD.NSE	REC Limited	20231115	336.95	342.35	327.85	333.85	13163544	333.85	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20231115	154.5	155.8	153	155.25	1116005	155.25	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20231115	566.55	569.8	552.05	558.65	61677	558.65	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20231115	35.25	35.9	35.25	35.9	1789	35.9	up	down	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20231115	902	908.95	899	900.4	66154	900.4	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20231115	11.15	11.15	11.15	11.15	0	11.15
RELIANCE.NSE	Reliance Industries Limited	20231115	2340	2361.95	2327	2356.45	6110324	2356.45	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20231115	221	221.8	211	212.4	3185602	212.4	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20231115	183.2	184.9	180.35	181.75	1402167	181.75	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20231115	490	499	480.5	484.35	3786	484.35	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20231115	50.3	50.7	49.8	49.95	4953191	49.95	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20231115	446	449.95	437.9	442.15	191182	442.15	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20231115	215.15	218.15	211	211.6	36051	211.6	down	down	correct
REPRO.NSE	Repro India Limited	20231115	777.35	789.75	765.15	774.4	7347	774.4	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20231115	348.6	349.65	330.55	333.65	254757	333.65	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20231115	2000	2084.25	2000	2084.25	1204	2084.25	up	up	correct
RGL.NSE	Renaissance Global Limited	20231115	102.25	104.6	100.4	102.25	256647	102.25
RHFL.NSE	Reliance Home Finance Limited	20231115	2	2	2	2	703584	2
RHIM.NSE	RHI Magnesita India Limited	20231115	680.2	694.95	680.2	689.15	183330	689.15	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20231115	86.65	87.75	85.6	85.85	517316	85.85	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20231115	1052	1090.8	1050	1082.5	601465	1082.5	up	up	correct
RITES.NSE	RITES Limited	20231115	459.95	460.3	450	450.95	507278	450.95	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20231115	19.75	19.75	19.75	19.75	5225	19.75
RKEC.NSE	RKEC Projects Limited	20231115	70.65	72.9	69.85	72.1	185429	72.1	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20231115	705.95	714.7	698	710.9	480622	710.9	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20231115	1.9	1.9	1.75	1.8	38445	1.8	down	down	correct
RML.NSE	Rane (Madras) Limited	20231115	804.7	809.8	783.05	792.45	10205	792.45	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20231115	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20231115	284	293.5	284	291.1	117896	291.1	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20231115	2295	2298.45	2214.05	2241.1	17672	2241.1	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20231115	1.05	1.05	1	1.05	37811	1.05
ROLTA.NSE	Rolta India Limited	20231115	2.3	2.3	2.3	2.3	0	2.3
ROML.NSE	Raj Oil Mills Limited	20231115	50.5	50.65	48.55	49.35	20864	49.35	down	up	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20231115	729	738	728	732.15	32776	732.15	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20231115	464.8	469.15	454.55	460.35	36104	460.35	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20231115	1555.45	1564.5	1553	1560.45	54768	1560.45	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20231115	1474.25	1485.8	1426.9	1441.15	16732	1441.15	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20231115	22.85	23.2	22.05	22.3	158954240	22.3	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20231115	96.25	96.25	94.4	96.25	199261	96.25
RPSGVENT.NSE	RPSG Ventures Limited	20231115	560.25	579	558.35	574	87955	574	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20231115	56.85	56.85	56.85	56.85	23413	56.85
RSWM.NSE	RSWM Limited	20231115	179.1	181.25	177.95	178.8	54836	178.8	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20231115	492.45	497	483.15	484.95	70633	484.95	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20231115	61.8	62.45	61.15	61.35	2434545	61.35	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20231115	9.65	9.75	9.3	9.75	171184656	9.75	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20231115	234.95	234.95	227.8	228.65	10672	228.65	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20231115	12.25	12.5	12.2	12.25	393985	12.25
RUCHIRA.NSE	Ruchira Papers Limited	20231115	127.05	128.5	125.8	126.4	65601	126.4	down	down	correct
RUPA.NSE	Rupa & Company Limited	20231115	269.8	277.7	268.25	272.15	379966	272.15	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20231115	33.3	34.9	33.3	34	11815	34	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20231115	162	162.9	158.6	160.55	10489711	160.55	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20231115	141.7	141.7	140.95	141.7	1463	141.7
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20231115	4.45	4.45	4.45	4.45	3537	4.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20231115	1.6	1.6	1.6	1.6	0	1.6
SADBHAV.NSE	Sadbhav Engineering Limited	20231115	19.7	19.7	19.7	19.7	161736	19.7
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20231115	4.6	4.6	4.6	4.6	35293	4.6
SAFARI.NSE	Safari Industries (India) Limited	20231115	4200	4444	4199	4400.25	72814	4400.25	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20231115	26.75	27.05	25.85	26.1	67349	26.1	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20231115	260.25	264.95	252.7	255.15	142589	255.15	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20231115	89.45	89.75	88.25	88.4	16145878	88.4	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20231115	385.45	390	383.5	387.6	23364	387.6	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20231115	31.85	32.05	31.2	31.45	723377	31.45	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20231115	362.5	377	360	361.45	67198	361.05	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20231115	16.5	16.55	15.4	16.3	153349	16.3	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20231115	46.55	47.05	45.85	46.25	351001	46.25	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20231115	305	306	293	299.3	17196	299.3	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20231115	16.25	16.25	15.7	15.95	103707	15.95	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20231115	384	384	371.35	372.1	72424	372.1	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20231115	3.6	3.6	3.4	3.45	86850	3.45	down	down	correct
SANCO.NSE	Sanco Industries Limited	20231115	6.95	7.05	6.6	7.05	2367	7.05	up	up	correct
SANDESH.NSE	The Sandesh Limited	20231115	1006.85	1014.4	990.1	997.55	1719	997.55	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20231115	422.35	430.9	420.25	426.4	218168	426.4	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20231115	311.1	324.65	309.45	318.25	50749	318.25	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20231115	114.2	115.5	113.25	113.75	201935	113.75	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20231115	760.05	810	759.65	803.95	329770	803.95	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20231115	24.4	24.4	22.85	23.55	75377	23.55	down	down	correct
SANOFI.NSE	Sanofi India Limited	20231115	7838	7838	7777	7797	4959	7797	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20231115	0.35	0.35	0.35	0.35	0	0.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20231115	221.7	222.3	212.95	220.55	276961	220.55	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20231115	343.85	343.85	334.8	338.9	306214	338.9	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20231115	47.6	48.15	46.9	47.35	104566	47.35	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20231115	1239.85	1250	1228.6	1238.35	13245	1238.35	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20231115	398	402.9	385	389.1	45764	389.1	down	down	correct
SATIA.NSE	Satia Industries Limited	20231115	117.7	118.2	116.1	116.65	372356	116.65	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20231115	262	265.65	258.55	260.7	194402	260.7	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20231115	538.8	549.45	535.45	545.05	97749	545.05	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20231115	760	771.8	756.35	766.6	1588218	766.6	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20231115	88.38	88.38	87.14	87.99	4687	87.99	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20231115	325.03	331.89	325.03	331.06	9719	331.06	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20231115	232.97	233.6	231.81	232.14	2407	232.14	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20231115	175	175.54	174.63	175.37	2219	175.37	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20231115	1348.95	1359	1332.05	1357.1	742427	1357.1	up	up	correct
SBIN.NSE	State Bank of India	20231115	587.25	588	582.6	584	11397676	584	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20231115	2775	2775.8	2728.45	2754.5	73881	2754.5	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20231115	255.4	259.55	249.2	258.1	65486	258.1	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20231115	337	338.4	332.3	333.3	356000	333.3	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20231115	135.5	139.75	134.6	138.55	3859037	138.55	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20231115	301.95	301.95	294	296.7	206284	296.7	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20231115	879.9	881	860.75	866	175224	866	down	up	incorrect
SECURKLOUD.NSE	SecureKloud Technologies Limited	20231115	36.5	36.9	35.3	35.8	48670	35.8	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20231115	457.25	463	451	456.85	39386	456.85	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20231115	99.85	100.25	97	97.8	1071516	97.8	down	up	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20231115	79	80.2	78.15	78.95	721526	78.95	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20231115	341	346	336.3	340.3	35482	340.3	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20231115	6.75	6.75	6.65	6.75	28943	6.75
SETF10GILT.NSE	SBI Mutual Fund	20231115	219.75	220.21	219.43	219.84	6458	219.84	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20231115	53.64	53.64	52.75	53.03	807313	53.03	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20231115	204.88	205.3	204.31	205.13	315870	205.13	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20231115	447.5	448.27	446.31	446.83	33237	446.83	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20231115	484.67	488	483.87	487.31	21876	487.31	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20231115	0.7	0.7	0.7	0.7	0	0.7
SEYAIND.NSE	Seya Industries Limited	20231115	23.3	23.3	23.25	23.3	6356	23.3
SFL.NSE	Sheela Foam Limited	20231115	1104	1106.3	1092.75	1098.15	19141	1098.15	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20231115	260.1	260.1	255	260.1	6303	260.1
SGL.NSE	STL Global Limited	20231115	14.6	15.05	14.6	14.9	8848	14.9	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20231115	53.6	53.7	53.5	53.55	10049	53.55	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20231115	1083.4	1099.85	1065.55	1070.1	89385	1070.1	down	down	correct
SHALBY.NSE	Shalby Limited	20231115	287.65	301.9	286.65	293.95	945267	293.95	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20231115	176.5	176.5	168.05	169.9	261610	169.9	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20231115	720.25	726.45	712.85	718.45	42945	718.45	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20231115	18.7	19.45	18.7	18.85	15997	18.85	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20231115	462	465.8	459.05	460.5	33763	460.5	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20231115	421.9	427.2	420.25	422.75	42542	422.75	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20231115	1180	1259.9	1172.85	1248.85	231273	1248.85	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20231115	1830	1847	1750	1768.6	442795	1768.6	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20231115	439.98	440.65	436.16	439.02	1892	439.02	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20231115	145.2	149.2	142.3	145.9	40965	145.9	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20231115	370.7	385.45	364.55	382.7	1193477	382.7	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20231115	30.1	30.6	28.9	29.4	157889	29.4	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20231115	78.85	79	77.1	77.6	10377	77.6	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20231115	126.1	131	126.1	128.15	6435	128.15	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20231115	155.4	162.3	155.2	158	700039	158	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20231115	667.3	676	655.25	669.5	46133	669.5	up	down	incorrect
SHRADHA.NSE	Shradha Infraprojects Limited	20231115	49.85	52	49.4	50.2	99350	50.2	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20231115	88.5	90	88	89.15	433114	89.15	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20231115	26305	26399.95	26145.2	26203.45	15802	26203.45	down	up	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20231115	191.05	204.65	189.35	194.5	122855	194.5	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20231115	31.45	31.45	31.45	31.45	26517	31.45
SHRENIK.NSE	Shrenik Limited	20231115	0.95	1	0.95	1	900257	1	up	down	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20231115	269	269.7	260.6	269.3	19277	269.3	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20231115	314	314	301.05	304.15	38708	304.15	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20231115	1166.8	1166.8	1155.05	1166.8	32959	1166.8
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20231115	19.95	20.2	19.75	19.8	285469	19.8	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20231115	479	483.9	471.8	472.8	644413	472.8	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20231115	7.65	8	7.65	7.65	1602	7.65
SIEMENS.NSE	Siemens Limited	20231115	3465	3568.8	3413.05	3495.5	1195689	3495.5	up	up	correct
SIGIND.NSE	Signet Industries Limited	20231115	69.5	69.5	66	66.3	30464	66.3	down	down	correct
SIL.NSE	Standard Industries Limited	20231115	22.35	22.35	21.9	22	78512	22	down	down	correct
SILGO.NSE	Silgo Retail Limited	20231115	25	25.6	24.45	25.45	53469	25.45	up	up	correct
SILINV.NSE	SIL Investments Limited	20231115	374.5	378.05	370.1	373.05	4706	373.05	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20231115	16.35	16.35	15.45	15.7	13470	15.7	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20231115	30.2	31.45	30	30.45	89108	30.45	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20231115	69.65	69.65	68.9	69.65	77427	69.65
SINTERCOM.NSE	Sintercom India Limited	20231115	129.9	131	129	130.45	29463	130.45	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20231115	395	396.5	386.2	391.4	145217	391.4	down	down	correct
SIS.NSE	SIS Limited	20231115	450	459	437.5	439.65	54289	439.65	down	down	correct
SITINET.NSE	SITI Networks Limited	20231115	0.8	0.8	0.75	0.8	1224120	0.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20231115	530.75	533	522.4	530	134544	530	down	down	correct
SJVN.NSE	SJVN Limited	20231115	77.3	78	75.3	75.6	23816049	75.6	down	down	correct
SKFINDIA.NSE	SKF India Limited	20231115	4576.7	4657	4558.8	4642.85	30740	4642.85	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20231115	5.3	5.3	5.3	5.3	0	5.3
SKIPPER.NSE	Skipper Limited	20231115	241.9	242	236.35	237.85	169827	237.85	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20231115	395	399	378	384.45	178222	384.45	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20231115	173.85	178	173	173.85	23137	173.85
SMCGLOBAL.NSE	SMC Global Securities Limited	20231115	106	109.4	102.55	107.45	3378683	107.45	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20231115	1349	1387.5	1345	1349.45	64198	1349.45	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20231115	519.2	525	500.55	520.1	774	520.1	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20231115	120	121	118.3	118.85	41774	118.85	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20231115	51.7	55.7	51	55.1	5022323	55.1	up	up	correct
SOBHA.NSE	Sobha Limited	20231115	844.8	867	843	861.05	732287	861.05	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20231115	341	347.15	336.85	338.75	117018	338.75	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20231115	6235.05	6678.65	6235.05	6559.25	188798	6559.25	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20231115	684.05	690.8	674.05	675.15	40225	675.15	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20231115	20.6	20.8	19.65	19.8	15747	19.8	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20231115	100.05	103.65	98	98.8	19006	98.8	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20231115	568.95	592.95	564.25	588.25	2325445	588.25	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20231115	1323.25	1361.95	1318.05	1329.9	237497	1329.9	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20231115	324.9	331.5	320.75	329.3	82616	329.3	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20231115	25.75	26.15	25.4	25.5	30773113	25.5	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20231115	186.4	186.4	178.5	182.65	68557	182.65	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20231115	594.6	617	587.65	613.4	61660	613.4	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20231115	1013.95	1047.65	1002	1037.85	261225	1037.85	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20231115	261	261.85	250.55	252.35	722853	252.35	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20231115	24.55	25	24.45	24.95	1508052	24.95	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20231115	179	181.2	177.8	178.5	29110	178.5	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20231115	67.7	67.75	65.5	65.65	200890	65.65	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20231115	2.5	2.5	2.45	2.5	7452	2.5
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20231115	69.25	69.45	67.85	68.05	737826	68.05	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20231115	65.05	65.05	63.1	63.65	47689	63.65	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20231115	61.4	61.4	60	61.4	93536	61.4
SPTL.NSE	Sintex Plastics Technology Limited	20231115	1.4	1.4	1.4	1.4	0	1.4
SPYL.NSE	Shekhawati Poly	20231115	0.7	0.7	0.7	0.7	108189	0.7
SREEL.NSE	Sreeleathers Limited	20231115	281.95	319.8	281.95	311.05	1334841	311.05	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20231115	2.1	2.1	2.1	2.1	0	2.1
SRF.NSE	SRF Limited	20231115	2349	2364.5	2338.1	2360.8	256187	2360.8	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20231115	545.5	557	532	538.6	102598	538.6	down	up	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20231115	1	1.05	1	1.05	1755711	1.05	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20231115	290.6	291.4	284	285.8	137114	285.8	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20231115	480.9	488	480.05	484.2	150975	484.2	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20231115	158.9	173.45	158.9	171.15	3597630	171.15	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20231115	215.05	220	215.05	217.8	61130	217.8	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20231115	116.55	116.55	113.1	113.75	73266	113.75	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20231115	67.3	67.8	64.3	65.05	37367	65.05	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20231115	8.8	8.85	8.2	8.35	6343089	8.35	down	down	correct
STEL.NSE	STEL Holdings Limited	20231115	256.95	256.95	244.05	248.45	9186	248.45	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20231115	328.95	348.5	328.95	339.65	91164	339.65	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20231115	142.55	146.6	140.8	144.4	2942529	144.4	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20231115	521.5	537.75	512.1	532	196907	532	up	up	correct
STYLAMIND.NSE	Stylam Industries Limited	20231115	1780	1799	1745.05	1785.15	31812	1782.65	up	up	correct
SUBEXLTD.NSE	Subex Limited	20231115	31.5	31.5	30.7	30.85	2382599	30.85	down	down	correct
SUBROS.NSE	Subros Limited	20231115	415	415.05	405.65	408.4	74133	408.4	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20231115	471	472.95	460.1	462.4	129446	462.4	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20231115	4.1	4.1	4.1	4.1	29711	4.1
SUMICHEM.NSE	Sumitomo Chemical India Limited	20231115	386.5	387.6	383.7	386.75	145881	386.75	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20231115	31.9	31.95	31.55	31.95	103055	31.95	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20231115	1115.4	1116.05	1084.9	1086.4	3826	1086.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20231115	2.75	2.85	2.7	2.8	947669	2.8	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20231115	3275	3278	3187.6	3223.5	62169	3223.5	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20231115	163.9	170.9	161	167.35	468714	167.35	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20231115	615	620	615	615	400	615
SUNDRMFAST.NSE	Sundram Fasteners Limited	20231115	1273.8	1278.75	1240	1247.7	45648	1245.02	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20231115	180	198.9	176.95	196.1	1466739	196.1	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20231115	1179.5	1184.4	1171	1180.9	2246320	1180.9	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20231115	448.9	463.9	447.2	461.8	519972	461.8	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20231115	675.95	678.2	664	665.95	1045668	665.95	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20231115	233	233.05	226.85	228	12809	228	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20231115	8.15	8.35	8.05	8.1	64836	8.1	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20231115	367.45	369.9	365.05	367	93478	367	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20231115	0.75	0.8	0.7	0.8	943334	0.8	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20231115	4292.65	4309.9	4102	4151.85	251597	4151.85	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20231115	25.75	26.8	25.5	26.1	272211	26.1	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20231115	11.75	12	11.5	11.6	139455	11.6	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20231115	62.9	64.4	61.4	61.65	22239	61.65	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20231115	510.85	521.2	503	505.5	598469	505.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20231115	169	169.95	165.5	166.6	687557	166.6	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20231115	57	58.35	56.75	56.95	80157	56.95	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20231115	7.4	7.45	7.35	7.45	71887	7.45	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20231115	85.9	85.9	80.55	82.4	465727	82.4	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20231115	578	580.7	558.5	570.2	237076	570.2	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20231115	5.3	5.35	5.2	5.3	905238	5.3
SUZLON.NSE	Suzlon Energy Limited	20231115	39.95	40.55	39.55	40.5	143082003	40.5	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20231115	9.25	9.3	9.25	9.25	98436	9.25
SWANENERGY.NSE	Swan Energy Limited	20231115	436	442.35	427.55	433.7	2825449	433.7	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20231115	2101.45	2119.9	2085	2103.25	6172	2103.25	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20231115	560.95	575	556.2	571.65	31192	571.65	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20231115	287	296.45	283.05	296.45	565350	296.45	up	up	correct
SYMPHONY.NSE	Symphony Limited	20231115	880.5	880.85	873.15	879.1	22153	879.1	down	down	correct
SYNGENE.NSE	Syngene International Limited	20231115	709.6	720.3	702.3	719	548220	719	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20231115	132.95	132.95	129.05	131.8	4004	131.8	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20231115	224	225.95	221.95	224.1	61789	224.1	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20231115	21.25	22.05	21.25	21.75	242371	21.75	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20231115	247.25	253	241.5	243.75	196459	243.75	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20231115	945	957.4	928.65	931.45	891460	931.45	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20231115	4.75	4.75	4.75	4.75	4436	4.75
TARC.NSE	TARC Limited	20231115	105.2	107.85	105.2	107.05	1107152	107.05	up	up	correct
TARMAT.NSE	Tarmat Limited	20231115	82	85.55	81.45	83.1	75050	83.1	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20231115	15753	15873.25	15550.8	15746.65	1060	15746.65	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20231115	955	955.55	948.1	949.55	463515	949.55	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20231115	273	276.7	271.65	275.25	759195	275.25	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20231115	1711.25	1734	1681.55	1684.3	986584	1684.3	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20231115	921.4	932	916.35	929.6	1564164	929.6	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20231115	8170.9	8219	8120.25	8194.75	94762	8194.75	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20231115	3249.95	3339.9	3228	3245.15	112409	3245.15	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20231115	925.75	952	925.75	948.55	71291	948.55	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20231115	660	673.5	656.55	671.55	11324434	671.55	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20231115	452	454.6	448.3	453.5	6546824	453.5	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20231115	259.2	262.25	258.1	259.2	8436750	259.2
TATASTEEL.NSE	Tata Steel Limited	20231115	121.7	124.4	121.5	124.05	38340000	124.05	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20231115	807.7	828.9	807.65	825.9	237902	825.9	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20231115	1525	1525	1505.05	1514.8	6061	1514.8	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20231115	128.2	129.4	125.1	125.6	272592	125.6	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20231115	886.1	891	868	876	26517	876	down	down	correct
TCIEXP.NSE	TCI Express Limited	20231115	1344.4	1353	1330	1335.6	14443	1335.6	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20231115	3.05	3.05	3.05	3.05	0	3.05
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20231115	357.95	360	356.05	356.4	74864	356.4	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20231115	2212	2243	2190.05	2223.4	7650	2223.4	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20231115	3383.1	3413	3356.05	3404.3	2059802	3404.3	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20231115	275	279.9	268.6	279.3	376625	279.3	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20231115	2500	2529.55	2490.3	2519.25	44833	2519.25	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20231115	14.3	14.3	14.1	14.3	19221	14.3
TECHM.NSE	Tech Mahindra Limited	20231115	1145	1178.85	1143.5	1173.75	2816201	1173.75	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20231115	615	622.45	605	612.2	118706	612.2	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20231115	844.5	847.95	833	841.3	230827	841.3	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20231115	252	253.7	247	247.7	54712	247.7	down	down	correct
TERASOFT.NSE	Tera Software Limited	20231115	44.5	44.5	43.15	43.2	27399	43.2	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20231115	99.65	100.6	96.65	97.6	614860	97.6	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20231115	70.6	72	68.95	70.45	739312	70.45	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20231115	134.1	137.8	133.3	137.15	2527915	137.15	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20231115	104.5	111	104	109.35	3177122	109.35	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20231115	9.75	11.25	9.75	10.45	241575	10.45	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20231115	12.9	13.15	12.4	12.8	174580	12.8	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20231115	1356.2	1420	1339.05	1399.65	64517	1399.65	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20231115	95	95.85	93	94.4	30043	94.4	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20231115	165.9	166.75	163.65	165.75	57793	165.75	down	up	incorrect
THERMAX.NSE	Thermax Limited	20231115	2916.5	2922.25	2872.8	2893.4	15126	2893.4	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20231115	150.4	154.85	148	154.85	1073201	154.85	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20231115	170.45	170.45	169.45	170.45	55779	170.45
THYROCARE.NSE	Thyrocare Technologies Limited	20231115	540	545.35	536	538.6	36889	538.6	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20231115	256	284.9	255.9	277.45	5030779	277.45	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20231115	1287.5	1312	1270	1279	153269	1279	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20231115	2051.05	2100	2035.05	2056.35	12076	2056.35	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20231115	3199.7	3208	3131	3186.5	90786	3186.5	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20231115	6.65	6.65	6.15	6.3	23147	6.3	down	up	incorrect
TIL.NSE	TIL Limited	20231115	327.1	327.1	327.1	327.1	4494	327.1
TIMESGTY.NSE	Times Guaranty Limited	20231115	71	73.1	71	72.75	16478	72.75	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20231115	174.5	176.55	170	173.9	3285283	173.9	down	down	correct
TIMKEN.NSE	Timken India Limited	20231115	2951	2974.85	2926.8	2964.05	30870	2964.05	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20231115	391.95	398.4	390	396.95	323095	396.95	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20231115	375.9	383.4	373.05	375.05	164134	375.05	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20231115	193.3	194.95	190.45	191.7	251528	191.7	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20231115	12.2	12.2	11.95	12.2	650591	12.2
TITAN.NSE	Titan Company Limited	20231115	3275.25	3300.9	3260.75	3295.95	747863	3295.95	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20231115	89.75	92.25	89.75	90.9	229842	90.9	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20231115	262.8	271.7	262.65	269.9	599473	269.9	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20231115	9	9	8.25	8.55	118415	8.55	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20231115	104	109.95	103.65	107.5	51624	107.5	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20231115	2084.75	2084.75	2048.75	2054.6	179655	2054.6	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20231115	835	854.5	812.1	826.35	927000	826.35	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20231115	128.2	128.2	120.65	126.2	27812	126.2	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20231115	197	199.9	186.8	187.05	2211	187.05	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20231115	53.4	53.45	52.1	52.7	205362	52.7	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20231115	21	21.5	21	21.15	31693	21.15	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20231115	138.4	138.4	138.4	138.4	35598	138.4
TRENT.NSE	Trent Limited	20231115	2579.8	2579.8	2534.85	2553.15	599328	2553.15	down	down	correct
TRF.NSE	TRF Limited	20231115	271.1	276.75	266	268.9	106600	268.9	down	down	correct
TRIDENT.NSE	Trident Limited	20231115	39.25	39.75	37.8	38.35	42201145	38.35	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20231115	117.2	119	117.2	118.05	83207	118.05	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20231115	192	195	190.05	194.25	838742	194.25	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20231115	405.95	408.75	402.45	403.1	213220	403.1	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20231115	362.7	365.95	360.25	363.3	304600	363.3	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20231115	1288.65	1320.05	1282	1317.15	14635	1317.15	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20231115	794	794	781.15	791.55	27708	791.55	down	down	correct
TTL.NSE	T.T. Limited	20231115	94	96.15	93.55	93.6	5741	93.6	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20231115	89.65	92.5	89.1	90.65	4552913	90.65	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20231115	43	45.75	42.85	45.05	34980118	45.05	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20231115	352.2	356.6	351	351.8	33162	351.8	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20231115	1653.25	1676.7	1647.05	1673.15	1011532	1673.15	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20231115	4611	4760	4611	4704.55	8807	4704.55	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20231115	215	216	211.7	212.35	161191	212.35	down	down	correct
TVVISION.NSE	TV Vision Limited	20231115	3.65	3.65	3.65	3.65	508	3.65
UBL.NSE	United Breweries Limited	20231115	1581.6	1584	1552.75	1555.9	367664	1555.9	down	down	correct
UCOBANK.NSE	UCO Bank	20231115	40.2	40.45	39.4	39.8	20800888	39.8	down	down	correct
UFLEX.NSE	Uflex Limited	20231115	442.5	456.95	440	454.15	291016	454.15	up	up	correct
UFO.NSE	UFO Moviez India Limited	20231115	106.95	106.95	102.85	103.75	138646	103.75	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20231115	91.4	93.9	90.15	92.05	450764	92.05	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20231115	288.95	288.95	282.95	284.9	105723	284.9	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20231115	1500	1500	1500	1500	0	1500
UJJIVAN.NSE	Ujjivan Financial Services Limited	20231115	575	589.85	575	588.1	737000	588.1	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20231115	58.5	59.3	58	58.7	14261322	58.7	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20231115	8709	8815.75	8695.25	8766.9	192348	8766.9	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20231115	70.5	71.5	69.9	70.5	25278	70.5
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20231115	6.35	6.35	6.35	6.35	24121	6.35
UNICHEMLAB.NSE	Unichem Laboratories Limited	20231115	413	426	411.7	416	18622	416	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20231115	240.35	256.05	237.15	254	117412	254	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20231115	152.25	152.25	150	150.75	2153	150.75	down	down	correct
UNIONBANK.NSE	Union Bank of India	20231115	113.5	116	111.6	112.6	37833489	112.6	down	down	correct
UNITECH.NSE	Unitech Limited	20231115	3.65	3.65	3.65	3.65	1065504	3.65
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20231115	319.5	324.8	316	321.75	3808	321.75	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20231115	109.5	114	106.7	113.7	26161	113.7	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20231115	497.65	508.7	494.3	500.1	31725	500.1	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20231115	406.1	414	403.2	404.7	1671	404.7	down	down	correct
UPL.NSE	UPL Limited	20231115	557	564.75	556.35	561.8	1766163	561.8	up	up	correct
URJA.NSE	Urja Global Limited	20231115	11.25	11.45	11	11.05	11819397	11.05	down	down	correct
USHAMART.NSE	Usha Martin Limited	20231115	327.9	329.35	324	325.95	354133	325.95	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20231115	781.9	784.5	771.5	775.55	127637	775.55	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20231115	44.86	45.25	44.85	44.9	33397	44.9	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20231115	48.94	49.2	48.66	49	34537	49	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20231115	212.99	212.99	210.38	211.17	67747	211.17	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20231115	702.69	706.99	702.51	704.04	596	704.04	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20231115	62.65	62.65	60.94	61.45	2477	61.45	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20231115	436.45	436.7	426.95	427.95	93769	427.95	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20231115	218.3	218.3	216.1	216.5	18229	216.5	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20231115	2525	2525	2471	2475.05	5601	2475.05	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20231115	425	429.25	421.25	423.85	163012	423.85	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20231115	141	142	136.05	136.55	33517	136.55	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20231115	19.05	19.2	18.8	18.9	6646107	18.9	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20231115	432.7	444.6	432.45	437	43745	437	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20231115	54.8	56.1	54.7	55.2	100149	55.2	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20231115	64	64	64	64	116196	64
VARROC.NSE	Varroc Engineering Limited	20231115	476	484	470	474.85	212777	474.85	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20231115	78.5	78.9	76.3	77.7	1285718	77.7	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20231115	25.5	25.5	24.5	24.65	36946	24.65	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20231115	1013	1019	998	1014.2	2353248	1014.2	up	down	incorrect
VEDL.NSE	Vedanta Limited	20231115	243	245.75	237.55	240.1	6420011	240.1	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20231115	2030.05	2048.7	2009.1	2013.65	22444	2013.65	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20231115	357.85	368.95	340.65	357	193276	357	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20231115	364	365.8	350.95	353.85	102774	353.85	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20231115	3698.95	3891.3	3636	3674.95	30420	3674.95	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20231115	118.95	118.95	115.95	116.75	63843	116.75	down	down	correct
VGUARD.NSE	V	20231115	290	292.95	287.1	288.55	173182	288.55	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20231115	2840	2854.45	2777.55	2830.3	1167	2830.3	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20231115	360	360	360	360	0	360
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20231115	426.55	432	423.55	430.4	11793	429.9993	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20231115	622.25	626.8	601.55	608.45	204231	608.45	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20231115	1.7	1.8	1.7	1.7	452171	1.7
VIKASECO.NSE	Vikas EcoTech Limited	20231115	3.65	3.7	3.6	3.7	7263030	3.7	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20231115	5.05	5.1	5	5.05	9641485	5.05
VIMTALABS.NSE	Vimta Labs Limited	20231115	411	418	409	411.1	28921	411.1	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20231115	1758.95	1759.2	1739	1744.85	21489	1744.85	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20231115	2420	2425.5	2366.6	2374	10432	2374	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20231115	72.05	77	69.6	70.75	1576417	70.75	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20231115	415	418.95	411.45	412.35	17887	412.35	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20231115	48.5	48.5	45.65	46.4	265450	46.4	down	down	correct
VIPIND.NSE	VIP Industries Limited	20231115	599	617.5	597.15	609.1	939011	609.1	up	up	correct
VIPULLTD.NSE	Vipul Limited	20231115	18.4	18.6	17.75	18.15	68465	18.15	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20231115	84	85.45	83.1	83.35	261105	83.35	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20231115	15.15	15.15	15.15	15.15	0	15.15
VISESHINFO.NSE	MPS Infotecnics Limited	20231115	0.45	0.45	0.4	0.45	2928013	0.45
VISHAL.NSE	Vishal Fabrics Limited	20231115	20.55	20.7	20.3	20.45	169778	20.45	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20231115	320.05	323.5	312.4	315.6	144988	315.6	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20231115	17.45	17.55	17.4	17.45	858367	17.45
VIVIDHA.NSE	Visagar Polytex Limited	20231115	0.9	0.95	0.85	0.9	1536491	0.9
VIVIMEDLAB.NSE	Vivimed Labs Limited	20231115	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20231115	187.5	196.1	187.5	193.5	57680	193.5	up	up	correct
VMART.NSE	V	20231115	1707.7	1720.95	1680	1693.75	58540	1693.75	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20231115	5320	5320	5220.2	5260.5	20385	5260.5	down	down	correct
VOLTAS.NSE	Voltas Limited	20231115	819	831.35	813	824.45	857034	824.45	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20231115	678.1	684.4	667.2	681.45	62326	681.45	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20231115	214.4	214.9	210	211.6	89010	211.6	down	down	correct
VSTIND.NSE	VST Industries Limited	20231115	3203	3209.95	3178.15	3186.9	2675	3186.9	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20231115	3758.4	3809	3727.55	3780.55	10332	3780.55	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20231115	363.65	372.75	361.5	368.55	213398	368.55	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20231115	572	589.9	567.9	572	991791	572
WALCHANNAG.NSE	Walchandnagar Industries Limited	20231115	176.85	176.85	176.85	176.85	29698	176.85
WANBURY.NSE	Wanbury Limited	20231115	89.65	89.65	88.1	89.65	11094	89.65
WATERBASE.NSE	The Waterbase Limited	20231115	74.9	74.9	74.9	74.9	0	74.9
WEALTH.NSE	Wealth First Portfolio Managers Limited	20231115	435	435	398	400	2567	400	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20231115	204.35	206.2	196	198.3	466162	198.3	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20231115	144.1	145	139.7	142.65	54381	142.65	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20231115	530.15	537.55	516	521.35	2193693	521.35	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20231115	314.95	327	312	324.45	777040	324.45	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20231115	657.65	657.65	624.85	632.95	1279	632.95	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20231115	160	169.95	159.7	168.8	18088053	168.8	up	up	correct
WENDT.NSE	Wendt (India) Limited	20231115	12500	12719.85	12480.45	12692.05	449	12692.05	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20231115	833.65	872	824.15	851.1	307344	851.1	up	up	correct
WHEELS.NSE	Wheels India Limited	20231115	670	677.85	668.75	672.7	8990	672.7	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20231115	1593	1609	1573	1597.7	31847	1597.7	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20231115	30.05	30.55	28.55	29.35	64749	29.35	down	down	correct
WINDLAS.NSE	Windlas Biotech Limited	20231115	417.95	432	408.35	417.3	209925	417.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20231115	90.5	98.25	90.5	96.4	535613	96.4	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20231115	157.8	157.8	151	154.95	4445	154.95	down	down	correct
WIPRO.NSE	Wipro Limited	20231115	385.55	392.25	384.25	391.65	5396259	391.65	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20231115	280	292.8	275.1	280.8	8119252	280.8	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20231115	910	935.8	907.55	927.2	213405	927.2	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20231115	105.7	107.85	99.4	101.45	80628	101.45	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20231115	119.6	123.65	115.5	122.3	164596	122.3	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20231115	721.95	729.85	708.1	719.9	201195	719.9	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20231115	98.5	99.9	97.5	97.8	253785	97.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20231115	85.45	86.85	83.3	83.7	41898	83.7	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20231115	901.5	925	896	903.6	46943	903.6	up	up	correct
YESBANK.NSE	Yes Bank Limited	20231115	19.65	20.6	19.6	20.35	664202872	20.35	up	up	correct
YUKEN.NSE	Yuken India Limited	20231115	687.85	687.85	674	676.1	13622	676.1	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20231115	254.4	254.5	247.4	248.2	9853038	248.2	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20231115	7.7	7.7	7.6	7.6	717021	7.6	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20231115	16	16.2	15.75	15.85	4711481	15.85	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20231115	124.3	133.4	124.3	131.65	2259	131.65	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20231115	6.9	6.9	6.9	6.9	146163	6.9
ZENSARTECH.NSE	Zensar Technologies Limited	20231115	492	503	488.75	501.35	1067037	501.35	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20231115	740.65	749	730	741.25	133654	741.25	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20231115	130.5	130.95	127.1	127.7	31364	127.7	down	down	correct
ZOMATO.NSE	Zomato Limited	20231115	123.3	125.2	119.75	120.25	60088818	120.25	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20231115	439	439	427.6	428.9	19387	428.9	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20231115	158	160.65	154.5	156.15	130839	156.15	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20231115	1524.15	1546.85	1500.1	1506.5	40922	1506.5	down	up	incorrect