CollectAI

close-nse_india_stocks

2023/11/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20231123	174	178.85	170.05	178.7	126035	178.7	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20231123	22.1	22.1	21.75	22.1	33346	22.1
3MINDIA.NSE	3M India Limited	20231123	30900	31101	30573	30721.55	1250	30721.55	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20231123	29.05	30.45	28.6	29.5	40665	29.5	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20231123	462.7	462.7	453.05	454.6	59877	454.6	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20231123	423.25	423.25	393	423.25	734568	423.25
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20231123	11.55	11.55	11.55	11.55	144468	11.55
AAKASH.NSE	Aakash Exploration Services Limited	20231123	6.95	7.15	6.9	7.05	173750	7.05	up	up	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20231123	48.75	48.75	48.5	48.75	70789	48.75
AARON.NSE	Aaron Industries Limited	20231123	264	264	257.3	262.05	8087	262.05	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20231123	484	488.05	474.35	475.35	130059	475.35	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20231123	523.9	536.6	520.55	529.75	1924321	529.75	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20231123	628.4	634.2	620	625.6	5011	625.6	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20231123	25.1	25.2	24.55	24.85	41938	24.85	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20231123	119.9	120.7	116.65	118.2	25267	118.2	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20231123	1484	1502.35	1480.1	1488.15	51023	1488.15	up	up	correct
ABAN.NSE	Aban Offshore Limited	20231123	51.35	51.45	50.1	50.55	55005	50.55	down	down	correct
ABB.NSE	ABB India Limited	20231123	4250	4279.95	4220	4260.55	82762	4260.55	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20231123	23996.05	24000	23775.35	23886.5	2820	23886.5	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20231123	170.2	172.2	170.2	171	2019517	171	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20231123	215.25	227.9	215.25	226.3	9367053	226.3	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20231123	46	46	44	44.25	963	44.25	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20231123	44.3	44.3	43.88	43.94	10364	43.94	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20231123	48.69	48.69	47.94	47.95	3646	47.95	down	down	correct
ACC.NSE	ACC Limited	20231123	1826.75	1826.75	1806	1819.7	254690	1819.7	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20231123	1388.75	1404.9	1367.05	1373.9	19402	1373.9	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20231123	9.45	9.45	8.9	9	320727	9	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20231123	838	842.3	814.35	821.8	175434	821.8	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20231123	2190	2190	2160.6	2175.25	729114	2175.25	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20231123	920	935	910.2	930.7	350091	930.7	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20231123	795	804.7	791.45	793.1	3776615	793.1	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20231123	388.3	390.5	380.05	381.7	2759240	381.7	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20231123	214.2	217.95	209.95	212.8	97103	212.8	down	down	correct
ADL.NSE	Archidply Decor Limited	20231123	92.6	94.3	88	92	619	92	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20231123	1537	1558.65	1503.25	1520.2	18910	1520.2	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20231123	20.7	20.7	20.7	20.7	6570	20.7
ADSL.NSE	Allied Digital Services Limited	20231123	123.6	125	121.55	122.15	180813	122.15	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20231123	107.25	108.8	105.5	106.35	77964	106.35	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20231123	330.5	334.2	321.35	324.7	203885	324.7	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20231123	330.7	331.65	321.2	326.65	601641	326.65	down	down	correct
AFFLE.NSE	Affle (India) Limited	20231123	1051	1117	1051	1084.6	732498	1084.6	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20231123	924	944.95	921.95	926.55	23683	926.55	up	up	correct
AGRITECH.NSE	Agri	20231123	231.8	232.75	222	223.45	17016	223.45	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20231123	41	41	39.55	39.8	126633	39.8	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20231123	121.8	124.45	119.7	120.55	72300	120.55	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20231123	132.65	132.65	131.05	132.15	10930	132.15	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20231123	812	839.85	808	818.8	197923	818.8	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20231123	3442.85	3509.2	3430	3499.7	212645	3499.7	up	down	incorrect
AIRAN.NSE	Airan Limited	20231123	22.95	22.95	22.05	22.35	99761	22.35	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20231123	1924	1980	1916	1962.05	119167	1962.05	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20231123	426.2	454.3	424.1	442.2	763394	442.2	up	down	incorrect
AJOONI.NSE	Ajooni Biotech Limited	20231123	4.8	4.8	4.7	4.75	263107	4.75	down	up	incorrect
AJRINFRA.NSE	AJR Infra and Tolling Limited	20231123	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20231123	30.4	33.25	29.1	32.2	167044	32.2	up	down	incorrect
AKG.NSE	AKG Exim Limited	20231123	27.95	28.7	27.55	28.15	408636	28.15	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20231123	249.35	255	248.35	253.25	4374	253.25	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20231123	10.25	10.5	10.05	10.4	270115	10.4	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20231123	2519	2519	2479.55	2497.95	6070	2497.95	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20231123	14.9	15.3	14.85	14.95	1348095	14.95	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20231123	925.15	969	923.95	954.25	34356	954.25	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20231123	83.45	85.1	82.15	82.6	1649510	82.6	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20231123	831.65	854.8	831.65	839.05	10665	839.05	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20231123	126.45	134.45	124.25	131.75	201440	131.75	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20231123	4540	4574.4	4502.65	4521.15	310248	4521.15	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20231123	2144.05	2166.55	2136.05	2148.65	23303	2148.65	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20231123	270.8	270.9	265.4	265.85	311663	265.85	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20231123	660.25	674.5	650.55	653.95	59158	653.95	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20231123	86.5	93	86	89.05	295169	89.05	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20231123	20.35	20.65	20.2	20.3	13635745	20.3	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20231123	101.2	103.4	100	100.3	254838	100.3	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20231123	280.8	283.1	278.2	280.55	7422	280.55	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20231123	2.05	2.1	1.95	2.05	57225	2.05
AMARAJABAT.NSE	Amara Raja Batteries Limited	20231123	651.4	669.9	646.25	666.75	1480523	666.75	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20231123	3269.45	3343	3249.2	3260.7	52362	3260.7	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20231123	1649.6	1695	1632.2	1670.65	40449	1670.65	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20231123	416.75	416.75	408.6	415.6	1212949	415.6	down	up	incorrect
AMDIND.NSE	AMD Industries Limited	20231123	82.3	84.65	79.35	79.85	69140	79.85	down	up	incorrect
AMIORG.NSE	Ami Organics Limited	20231123	1099.95	1115	1088.5	1091.9	51832	1091.9	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20231123	38.3	40.05	38.3	39.55	109425	39.55	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20231123	604.9	605.45	593.35	596	19779	596	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20231123	255.95	257.5	252.05	252.75	440822	252.75	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20231123	97.95	97.95	94.3	95.25	18746	95.25	down	up	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20231123	572.65	576.55	566.35	567.7	45105	567.7	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20231123	109	114.3	108.9	112.65	749598	112.65	up	down	incorrect
ANDREWYU.NSE	Andrew Yule & Company Limited	20231123	31.35	31.35	31.35	31.35	0	31.35
ANIKINDS.NSE	Anik Industries Limited	20231123	55.3	56.9	54.9	56.9	70939	56.9	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20231123	4.55	4.6	4.5	4.55	14237	4.55
ANMOL.NSE	Anmol India Limited	20231123	58.7	59.4	55.75	57.3	226089	57.3	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20231123	10.6	10.6	10.6	10.6	0	10.6
ANTGRAPHIC.NSE	Antarctica Limited	20231123	1	1	1	1	620787	1
ANUP.NSE	The Anup Engineering Limited	20231123	2801	2830	2715	2743.5	6841	2743.5	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20231123	939.1	946.05	934.9	943.2	195759	943.2	up	up	correct
APARINDS.NSE	Apar Industries Limited	20231123	5588	5825	5480	5682.65	144862	5682.65	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20231123	213.4	216.75	210.4	211.05	33720	211.05	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20231123	532.2	539.2	527	529.4	36185	529.4	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20231123	216.3	218	211.75	216.45	64625	216.45	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20231123	1659.6	1687.9	1657.35	1683.85	928573	1683.85	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20231123	728.3	740	714	722.45	124161	722.45	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20231123	125.45	138.65	125.45	138.65	2561482	138.65	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20231123	5530	5550	5473.3	5493.95	234584	5493.95	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20231123	682	689.4	675.25	685.85	33236	685.85	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20231123	420.85	423.2	419.4	420.95	585289	420.95	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20231123	1719	1719	1629.5	1637.35	2371	1637.35	down	down	correct
APTECHT.NSE	Aptech Limited	20231123	247.95	256.95	245.4	253	916842	253	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20231123	287.75	288.2	281.55	283.5	372178	283.5	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20231123	84.1	84.8	82.5	83.75	8315	83.75	down	down	correct
ARCHIES.NSE	Archies Limited	20231123	24.3	25.35	23.6	24.95	270814	24.95	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20231123	38.45	38.45	35.65	37.05	4275	37.05	down	down	correct
ARIES.NSE	Aries Agro Limited	20231123	201.15	205.9	194.1	197.25	101544	197.25	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20231123	69.75	73.45	67.25	72.4	893481	72.4	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20231123	251	255.7	246.4	250.45	77438	250.45	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20231123	2201.25	2220	2180.05	2200.65	8392	2200.65	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20231123	48.9	49.35	47.6	48.6	6749	48.6	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20231123	449.85	463.5	442.85	451	44215	451	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20231123	3.8	3.95	3.7	3.9	8292369	3.9	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20231123	25.1	25.1	25.1	25.1	0	25.1
ARTEMISMED.NSE	Artemis Medicare Services Limited	20231123	166.6	168.35	165.65	167.6	84672	167.6	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20231123	115.3	117	114.85	115.55	5229	115.55	up	up	correct
ARVIND.NSE	Arvind Limited	20231123	224.55	226	220	221.25	951173	221.25	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20231123	425.35	438	421	425.75	668871	425.75	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20231123	370.4	382.8	370.4	379.25	102365	379.25	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20231123	577	580	572.7	575.45	19833	575.45	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20231123	293.9	295.85	287.2	288.05	8977	288.05	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20231123	429.95	439.95	424.8	432.4	58613	432.4	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20231123	449.9	454	445.75	449.65	23719	449.65	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20231123	331	344.6	331	344.6	359353	344.6	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20231123	248.3	270	248.3	256.95	347917	256.95	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20231123	16.25	16.9	16.2	16.45	260762	16.45	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20231123	141.75	144.05	138.35	138.75	2149346	138.75	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20231123	178.75	179.5	177.3	177.95	5527714	177.95	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20231123	191.6	209.85	191.6	204.8	6535	204.8	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20231123	3148	3171.4	3115.15	3122.95	792460	3122.95	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20231123	78.25	78.5	77	77.25	560330	77.25	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20231123	236.35	240	235.05	235.8	984	235.8	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20231123	1258.4	1258.4	1250	1253.6	2955	1253.6	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20231123	341.4	342.95	334.85	337.95	198049	337.95	down	down	correct
ASTRAL.NSE	Astral Limited	20231123	1963.8	1966.75	1950	1953.95	171925	1953.95	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20231123	560	563	553.2	555.9	195938	555.9	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20231123	4668.25	4688.95	4615.9	4647.4	5188	4647.4	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20231123	29.05	29.95	28.6	28.95	25986	28.95	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20231123	817.5	823.6	805.05	816.25	6273	816.25	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20231123	535.65	535.65	530	530.6	245027	530.6	down	up	incorrect
ATLANTA.NSE	Atlanta Limited	20231123	19.8	20.7	19.8	20.7	39206	20.7	up	down	incorrect
ATUL.NSE	Atul Ltd	20231123	6515	6630	6515	6612.3	26831	6612.3	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20231123	632	643.4	621.45	624.45	81194	624.45	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20231123	721.9	725.5	717.5	719.3	1613045	719.3	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20231123	1810	1810	1752.45	1767.75	9157	1767.75	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20231123	1055	1055	1025	1028.75	1884144	1028.75	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20231123	69.8	69.8	67.5	69.2	1181	69.2	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20231123	2351	2399.95	2339.95	2342.85	13606	2342.85	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20231123	99.35	100.75	98	98.6	49082	98.6	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20231123	739.7	846.85	739.7	835.25	1488452	835.25	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20231123	395.9	398.05	393.05	395.35	62273	395.35	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20231123	87.15	89.4	87.15	87.7	155367	87.7	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20231123	492.95	508.4	490.65	495.15	315273	495.15	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20231123	999	1003.4	995.4	999.05	3112891	999.05	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20231123	441.55	443.33	441.55	442.99	1666	442.99	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20231123	11.31	11.32	11.1	11.31	41397	11.31
AXISCADES.NSE	Axiscades Technologies Limited	20231123	588.05	608.4	564.95	566.05	92805	566.05	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20231123	53.9	53.9	52.09	52.27	43158	52.27	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20231123	101.66	103.18	101.2	101.4	7407	101.4	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20231123	213.99	213.99	211.5	212.42	1761	212.42	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20231123	341.44	342	338.64	339.21	6331	339.21	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20231123	66.15	67	65.4	65.6	17866	65.6	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20231123	86.8	88	86.25	87.45	4247	87.45	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20231123	6	6.05	5.95	6	83958	6
BAJAJ.NSE	AUTO	20231123	5800	5945	5783.1	5925.25	1118718	5925.25	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20231123	222	223	221.05	222.05	153066	222.05	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20231123	993.1	1005.8	991.6	1001.35	61298	1001.35	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20231123	1623.9	1636.85	1620.2	1623.95	695592	1623.95	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20231123	31.8	33.3	31.7	33	22258349	33	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20231123	7420.9	7440	7329.95	7423.6	15089	7423.6	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20231123	7135	7160	7056	7073.65	606158	7073.65	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20231123	70.1	70.25	67.95	68.15	314459	68.15	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20231123	2039.95	2040	2015	2018.85	31359	2018.85	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20231123	413.35	419.55	411	418.6	1706	418.6	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20231123	30.45	31.9	30.1	31.45	103461	31.45	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20231123	2501.95	2562.25	2501.9	2553.1	340499	2553.1	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20231123	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20231123	156.15	157.8	155.5	156.05	192958	156.05	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20231123	107.4	111.95	104.85	105.6	59839	105.6	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20231123	464.2	473.8	458	470.3	4024104	470.3	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20231123	92.35	93.9	91.5	91.65	14062	91.65	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20231123	2577	2619.95	2545.8	2606.15	1722	2606.15	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20231123	575	592.5	555.65	571.75	175563	571.75	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20231123	213	213.65	212	212.4	3241986	212.4	down	down	correct
BANG.NSE	Bang Overseas Limited	20231123	68	70	65.5	68.4	32599	68.4	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20231123	73.1	73.1	70.75	71.6	23293	71.6	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20231123	195.1	196.6	193.95	194.35	5846991	194.35	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20231123	444.54	445.21	443.59	444.23	443771	444.23	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20231123	104.5	105.05	103.85	104.15	3203905	104.15	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20231123	153.8	155.25	150.05	150.65	50388	150.65	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20231123	627.9	630	614.05	615.4	54008	615.4	down	down	correct
BASF.NSE	BASF India Limited	20231123	2964	2995.45	2943.05	2981.2	17180	2981.2	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20231123	52.3	53.95	52	52.6	332902	52.6	up	up	correct
BATAINDIA.NSE	Bata India Limited	20231123	1629.4	1633.3	1603	1606	145061	1606	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20231123	5334	5364.1	5255.55	5272.3	6641	5272.3	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20231123	3697.8	3830	3690.35	3756.75	55728	3756.75	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20231123	1456	1472.65	1426	1432.95	100198	1432.95	down	down	correct
BCG.NSE	Brightcom Group Limited	20231123	17.1	17.15	16.9	16.95	5010000	16.95	down	down	correct
BCLIND.NSE	BCL Industries Limited	20231123	57.55	57.95	56.15	56.4	764850	56.4	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20231123	1094.5	1121.95	1094.5	1106.6	312574	1106.6	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20231123	46.45	46.9	45.2	45.9	29968	45.9	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20231123	1225	1238.7	1212.05	1228.8	171714	1228.8	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20231123	155.35	155.35	155.35	155.35	14142	155.35
BEL.NSE	Bharat Electronics Limited	20231123	141.85	142.55	139.1	139.35	13140000	139.35	down	down	correct
BEML.NSE	BEML Limited	20231123	2425	2449	2383	2397.65	311043	2397.65	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20231123	97.1	99.95	97.05	97.95	3461043	97.95	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20231123	572.6	579.9	570.55	574.85	781968	574.85	up	up	correct
BFINVEST.NSE	BF Investment Limited	20231123	549.5	552.95	534.5	536.55	38576	536.55	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20231123	689.45	697	672	673.9	154025	673.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20231123	2.4	2.4	2.4	2.4	0	2.4
BGRENERGY.NSE	BGR Energy Systems Limited	20231123	91	94.4	88.3	89.05	1137422	89.05	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20231123	153.6	155.55	151.5	151.7	9348	151.7	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20231123	63.45	64.5	63.25	63.45	8569	63.45
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20231123	6.55	7.1	6.5	7	1172637	7	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20231123	1098.95	1107	1088.65	1094.35	1142761	1094.35	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20231123	117.6	118.85	114.9	115.3	65807	115.3	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20231123	9067	9250	9038.1	9180.65	1066	9180.65	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20231123	284.4	300	284	291.85	1249032	291.85	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20231123	970	981	963.7	976.65	2749555	976.65	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20231123	141.5	144.2	141.1	142.75	22350588	142.75	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20231123	151.6	153.75	151.45	152.85	25012	152.85	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20231123	245.15	247.4	240.35	241.25	1051	241.25	down	down	correct
BIOCON.NSE	Biocon Limited	20231123	236.5	236.5	233.2	234.65	1158811	234.65	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20231123	48.05	51	48.05	50.35	89587	50.35	up	up	correct
BIRET.NSE	RR	20231123	240	241.79	237.89	237.99	163897	237.99	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20231123	273	277.2	269.95	271.45	55823	271.45	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20231123	1301.1	1323	1298.2	1300.6	52620	1300.6	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20231123	114	116.95	112.15	112.8	429409	112.8	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20231123	5.3	5.3	5.3	5.3	0	5.3
BKMINDST.NSE	BKM Industries Limited	20231123	1.45	1.45	1.45	1.45	72158	1.45
BLBLIMITED.NSE	BLB Limited	20231123	20.8	22.3	20.45	21.6	116905	21.6	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20231123	136.65	140.45	135	137.25	489176	137.25	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20231123	66.3	67.7	66.2	67	479248	67	up	up	correct
BLS.NSE	BLS International Services Limited	20231123	267.4	269.7	262.55	263.15	868486	263.15	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20231123	1.4	1.45	1.4	1.4	64937	1.4
BLUEDART.NSE	Blue Dart Express Limited	20231123	6690	6755	6664.15	6687.95	3523	6687.95	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20231123	980	985.6	972.2	976.85	83538	976.85	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20231123	74	76	73.45	74.15	284868	74.15	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20231123	169.45	172.35	163.15	164.5	2437251	164.5	down	down	correct
BOROLTD.NSE	Borosil Limited	20231123	408	413.5	408	411.4	118078	411.4	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20231123	410	414.95	409	411.95	100843	411.95	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20231123	20821	21250	20821	21207.3	42759	21207.3	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20231123	403.55	413.5	400.65	411.3	8119546	392.7451	up	up	correct
BPL.NSE	BPL Limited	20231123	87.35	88.8	87.35	87.35	66482	87.35
BRIGADE.NSE	Brigade Enterprises Limited	20231123	740	752	736.15	750.25	151213	750.25	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20231123	4699	4710.95	4678.95	4705.8	109775	4705.8	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20231123	40.65	41.55	40.65	40.95	47283	40.95	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20231123	131.15	131.15	131.15	131.15	39252	131.15
BSE.NSE	BSE Limited	20231123	2099.2	2151.75	2091.25	2122.35	1569213	2122.35	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20231123	229	229	222.5	224.1	10845	224.1	down	down	correct
BSL.NSE	BSL Limited	20231123	180.75	180.75	175.6	177.95	6076	177.95	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20231123	55.07	55.37	54.5	54.96	35323	54.96	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20231123	22.7	22.7	22.25	22.49	37933	22.49	down	down	correct
BSOFT.NSE	Birlasoft Limited	20231123	627.1	631.4	618.15	622.2	851855	622.2	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20231123	7.05	7.4	7.05	7.3	1113801	7.3	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20231123	1039	1065.95	1039	1044.4	6018	1044.4	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20231123	45.05	46.35	43.5	45.45	12809	45.45	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20231123	58.8	60.95	58.8	60.95	151258	60.95	up	up	correct
CALSOFT.NSE	California Software Company Limited	20231123	13.75	13.9	13.5	13.8	31166	13.8	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20231123	129.15	130.25	127.8	128.4	358619	128.4	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20231123	2759	2827.35	2757.25	2791.15	229826	2791.15	up	up	correct
CANBK.NSE	Canara Bank	20231123	395.8	397.25	392.6	393.25	2596514	393.25	down	down	correct
CANDC.NSE	C & C Constructions Limited	20231123	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20231123	764	773.15	761.45	764.4	222502	762.4323	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20231123	205.35	206.2	200.3	202	103124	202	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20231123	262.3	266.15	254.25	255.9	963367	255.9	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20231123	1220.45	1249.9	1218.1	1229	91970	1229	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20231123	99.6	107.4	97.5	104.05	111351	104.05	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20231123	1172.8	1172.8	1128.55	1133.05	316729	1133.05	down	down	correct
CAREERP.NSE	Career Point Limited	20231123	215.25	222	214	215.15	36180	214.15	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20231123	920	930	903	907.35	97490	907.35	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20231123	784	810	780.3	786.4	166982	786.4	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20231123	135	139.4	134.6	136.65	2933590	136.65	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20231123	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20231123	9.95	10.25	9.95	10.15	180217	10.15	up	up	correct
CCL.NSE	CCL Products (India) Limited	20231123	635.9	642	635	640.3	61229	640.3	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20231123	1740	1825	1740	1792.1	2439654	1792.1	up	up	correct
CEATLTD.NSE	CEAT Limited	20231123	2099.95	2121	2061	2092.7	293879	2092.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20231123	17.85	18.7	17	18.7	269806	18.7	up	up	correct
CENTENKA.NSE	Century Enka Limited	20231123	418.45	422.9	414.15	420.25	34973	420.25	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20231123	18.6	18.7	17.2	18.3	395262	18.3	down	down	correct
CENTRALBK.NSE	Central Bank of India	20231123	44	44.6	44	44.35	5594413	44.35	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20231123	31.1	31.5	30.2	30.5	611472	30.5	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20231123	1469.45	1475	1433.25	1463.7	4281	1463.7	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20231123	635.15	644	635.05	639.85	32918	639.85	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20231123	1234.05	1241.95	1190.95	1195.75	91973	1195.75	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20231123	8540	8572.5	8450.25	8469.05	4075	8469.05	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20231123	7.15	7.15	6.75	7	153854	7	down	down	correct
CESC.NSE	CESC Limited	20231123	100.25	100.8	98.5	99.05	7734572	99.05	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20231123	759	759	749.5	750.5	132133	750.5	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20231123	498	503.45	455.35	460.3	23771976	460.3	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20231123	583.9	589.95	578	585	57074	585	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20231123	314.1	318.8	309.75	310.95	4363615	310.95	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20231123	500	522.95	496	515.8	83484	515.8	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20231123	263	267	263	264.1	30153	264.1	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20231123	369	381.45	367.55	373.55	15289	373.55	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20231123	451	455.45	445	449.6	65525	449.6	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20231123	598.55	612.45	593.65	600.8	1195140	600.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20231123	1130	1137	1112.45	1115	696088	1115	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20231123	1077	1079.05	1045.45	1049.9	45499	1049.9	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20231123	1101	1155.75	1094.2	1148.75	441007	1148.75	up	up	correct
CINELINE.NSE	Cineline India Limited	20231123	118.5	118.55	118.3	118.5	5352	118.5
CINEVISTA.NSE	Cinevista Limited	20231123	18.15	18.95	18.15	18.55	27172	18.55	up	up	correct
CIPLA.NSE	Cipla Limited	20231123	1270	1270	1164.55	1174.4	7643376	1174.4	down	down	correct
CLEAN.NSE	Clean Science and Technology Limited	20231123	1350	1361.8	1344.5	1349.6	41973	1349.6	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20231123	85.15	91	84.7	86.7	523526	86.7	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20231123	230.4	230.4	225.55	227.25	75538	227.25	down	down	correct
CMICABLES.NSE	CMI Limited	20231123	6.35	6.35	6.35	6.35	0	6.35
COALINDIA.NSE	Coal India Limited	20231123	332.5	336.05	330	334.45	6186567	334.45	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20231123	1078.15	1143.7	1078	1107.2	6679742	1107.2	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20231123	46.95	48.25	46.1	46.55	3179950	46.55	down	down	correct
COFORGE.NSE	Coforge Limited	20231123	5640.4	5669.9	5590.6	5619.65	191077	5619.65	down	down	correct
COLPAL.NSE	Colgate	20231123	2179	2198.8	2168	2187.15	234323	2187.15	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20231123	8.45	8.75	8.25	8.35	132230	8.35	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20231123	30.4	30.8	29.2	30.05	2340999	30.05	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20231123	749.65	753.6	738.3	751.55	295661	751.55	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20231123	87	93.25	87	91.95	8355214	91.95	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20231123	196.25	202	192.6	199.8	80880	199.8	up	up	correct
CONTROLPR.NSE	Control Print Limited	20231123	871.6	892	856.6	862.25	26817	862.25	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20231123	53	55.2	51.8	53.1	1277036	53.1	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20231123	115.4	118.45	113.65	114.55	45331	114.55	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20231123	1124	1134	1114.6	1129.85	187066	1129.85	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20231123	5	5	4.6	4.6	555421	4.6	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20231123	57.89	57.89	56.83	57.04	1585014	57.04	down	up	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20231123	5201.8	5255	5171.05	5186.7	14354	5186.7	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20231123	785	808.25	760	793.2	14996	793.2	up	down	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20231123	3.9	4	3.9	3.9	1516	3.9
CREDITACC.NSE	CreditAccess Grameen Limited	20231123	1689.25	1695.9	1640	1650.6	173861	1650.6	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20231123	302.4	313.4	302.4	308.2	48565	308.2	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20231123	4335	4393.95	4260	4321.3	35988	4321.3	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20231123	289.55	290.7	287.2	288.25	927151	288.25	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20231123	371.5	379	368.3	377	386596	377	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20231123	68	75.6	68	73.1	851717	73.1	up	up	correct
CUB.NSE	City Union Bank Limited	20231123	148.8	149.5	145.75	146.1	2939229	146.1	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20231123	68.6	68.6	64.15	64.2	43032	64.2	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20231123	1858	1877.4	1847.4	1874.25	179167	1874.25	up	up	correct
CUPID.NSE	Cupid Limited	20231123	870.95	925	864.9	886.3	211376	886.3	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20231123	17.9	18.25	17.85	18.1	21988	18.1	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20231123	167.9	170	163.45	166.25	394225	166.25	down	down	correct
CYIENT.NSE	Cyient Limited	20231123	1815.15	1847	1773.55	1832.8	641343	1832.8	up	up	correct
DABUR.NSE	Dabur India Limited	20231123	541	542	535.25	540.35	800753	540.35	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20231123	2170	2204.95	2157.65	2185	275629	2185	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20231123	436.9	482	435.55	478.55	1370749	478.55	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20231123	51.6	52.15	50.8	51.5	42219	51.5	down	up	incorrect
DANGEE.NSE	Dangee Dums Limited	20231123	11.85	12.4	11.85	12.25	249051	12.25	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20231123	612.5	616.85	606.75	609.85	89253	609.85	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20231123	293.7	297.25	290.35	294.15	135134	294.15	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20231123	427.25	433.9	424.1	426.65	828023	426.65	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20231123	217.85	219.95	212.7	214.35	1502404	214.35	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20231123	37.8	38	37.8	37.8	3771	37.8
DCAL.NSE	Dishman Carbogen Amcis Limited	20231123	173	175.35	168.25	169.6	377964	169.6	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20231123	112.15	113.6	112.15	113	620143	113	up	down	incorrect
DCM.NSE	DCM Limited	20231123	74.15	77.35	73.9	77.35	98020	77.35	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20231123	4.65	4.65	4.5	4.65	3110	4.65
DCMNVL.NSE	DCM Nouvelle Limited	20231123	189.75	208.4	189	203.6	777746	203.6	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20231123	904	910	896	901.5	26934	901.5	down	down	correct
DCW.NSE	DCW Limited	20231123	51.7	52.9	51.65	51.85	1496545	51.85	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20231123	493	497.7	491	493.65	6764	493.65	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20231123	604.05	616.7	599.9	606.2	408195	606.2	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20231123	2133.95	2224.95	2133.95	2206.2	1155315	2206.2	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20231123	164.05	166.65	162.2	163.05	3339	163.05	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20231123	263.65	266.5	262.1	263.3	105412	263.3	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20231123	364.85	375	363.5	372.9	2308	372.9	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20231123	139.2	139.85	134.75	136.45	4069075	136.45	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20231123	82.5	82.5	80.9	81.1	14352	81.1	down	down	correct
DEN.NSE	DEN Networks Limited	20231123	54.65	56.15	54.35	55.45	2669737	55.45	up	up	correct
DENORA.NSE	De Nora India Limited	20231123	1713	1745	1695.5	1701.45	26728	1701.45	down	down	correct
DEVYANI.NSE	Devyani International Limited	20231123	180.75	181.95	180.5	181	710820	181	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20231123	21.55	21.55	19.95	20.55	126883	20.55	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20231123	262.1	278.85	261.9	275.25	2769410	275.25	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20231123	28.9	29.2	28.35	28.45	1264930	28.45	down	down	correct
DHANI.NSE	Dhani Services Limited	20231123	39	40.9	39	39.6	1004826	39.6	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20231123	895	908.2	886.05	889.9	51928	889.9	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20231123	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20231123	1330	1347.4	1230	1314.75	35047	1314.75	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20231123	1048.05	1072.5	1015.05	1053.25	205056	1053.25	up	up	correct
DICIND.NSE	DIC India Limited	20231123	427.3	434.5	426.05	428.5	1832	428.5	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20231123	30.05	30.5	29.95	30.15	32098	30.15	up	up	correct
DISHTV.NSE	Dish TV India Limited	20231123	19.65	20.65	19.2	20.4	106116177	20.4	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20231123	3705.55	3725	3640.1	3688.5	252188	3688.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20231123	5438	5448.5	5315	5345.35	220568	5345.35	down	down	correct
DLF.NSE	DLF Limited	20231123	634	640	633	636.15	2516687	636.15	up	up	correct
DLINKINDIA.NSE	D	20231123	310.6	312.4	308.5	308.95	84337	308.95	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20231123	3848	3865	3798.95	3844.4	201012	3844.4	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20231123	4.25	4.25	4.25	4.25	17278	4.25
DODLA.NSE	Dodla Dairy Limited	20231123	821.2	832	801	806.85	85128	806.85	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20231123	435.05	441	433.85	439.55	65815	439.55	up	up	correct
DONEAR.NSE	Donear Industries Limited	20231123	105.55	107.7	103.65	104.25	397878	104.25	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20231123	589.9	589.9	572.05	579.5	3558	579.5	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20231123	20.8	22.65	20.7	22.65	2285568	22.65	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20231123	602.5	616	600.05	603.6	24641	603.6	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20231123	59.05	59.95	54.25	56.15	978369	56.15	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20231123	522.85	534.8	516.2	520.1	495717	520.1	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20231123	5675	5684.45	5608.85	5644.65	302260	5644.65	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20231123	660	664	638.05	644.85	21360	644.85	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20231123	232	235.2	228.1	231.05	19490	231.05	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20231123	8.2	8.3	7.9	7.9	955397	7.9	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20231123	351.8	366.5	346.35	358.45	270046	358.45	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20231123	90.15	94.25	90.15	93.15	4354849	93.15	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20231123	4072.45	4072.45	3980	4009.75	5003	4009.75	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20231123	270.55	275.4	269.7	272.15	12786	272.15	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20231123	38.95	39.25	38.45	38.5	22082284	38.4028	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20231123	2.8	2.8	2.6	2.6	50538	2.6	down	down	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20231123	1164.58	1166.2	1164.58	1166.05	1483	1166.05	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20231123	1314	1314	1306.09	1309.7	3013	1309.7	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20231123	1168.99	1168.99	1165.02	1165.38	2100	1165.38	down	down	correct
ECLERX.NSE	eClerx Services Limited	20231123	2582.05	2675	2507.05	2650.35	389980	2650.35	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20231123	63.3	63.45	62.25	62.85	4606548	62.85	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20231123	2.7	2.7	2.6	2.7	98690	2.7
EICHERMOT.NSE	Eicher Motors Limited	20231123	3836.55	3915	3833	3883.8	764501	3883.8	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20231123	496	535.25	496	532.1	7887244	532.1	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20231123	435	435.95	428	432.75	11415	432.75	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20231123	237.85	241.5	235.95	238.2	399225	238.2	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20231123	1484.45	1484.5	1431.2	1448.45	5697	1448.45	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20231123	142.3	144.45	140.75	141.3	602696	141.3	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20231123	886.95	895	878.5	883.15	92557	883.15	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20231123	111.45	111.5	106.95	108.3	3579423	108.3	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20231123	183.8	183.8	183.8	183.8	5567	183.8
ELGIEQUIP.NSE	Elgi Equipments Limited	20231123	520.45	529.15	519	524.1	253571	524.1	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20231123	57.45	58.65	57	57.55	42461	57.55	up	up	correct
EMAMILTD.NSE	Emami Limited	20231123	495.85	497.95	492	495	771991	495	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20231123	130.8	130.8	127.7	129.45	7617	129.45	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20231123	100.05	115	100.05	110.9	1693316	110.9	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20231123	114.95	118.8	113.5	116.15	208530	116.15	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20231123	109.5	109.5	106	106.3	42024	106.3	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20231123	1592.6	1604.7	1572.35	1582.75	182569	1582.75	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20231123	19.2	19.6	19	19.15	67245	19.15	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20231123	145.35	147.65	144.6	146.9	3356860	146.9	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20231123	190	194.4	188.45	189.45	109627	189.45	down	up	incorrect
EPL.NSE	EPL Limited	20231123	200.8	201.85	198.55	199.2	511408	199.2	down	up	incorrect
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20231123	95.25	97	94.55	95.1	1855059	95.1	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20231123	947.5	962.2	940	946	119968	946	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20231123	19.45	22.5	19.45	21.85	8734522	21.85	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20231123	6220	6220	6140	6154.75	2748	6122.75	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20231123	3215	3262	3203.25	3222.35	183054	3222.35	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20231123	15.6	16.8	15.6	16.8	294416	16.8	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20231123	83.75	85	81.9	82.2	169782	82.2	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20231123	347.35	349.05	342.05	342.7	83428	342.7	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20231123	1229.95	1229.95	1188	1201.85	22387	1201.85	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20231123	0.35	0.35	0.35	0.35	1151776	0.35
EXCELINDUS.NSE	Excel Industries Limited	20231123	842.2	843.95	832.5	833.95	7845	833.95	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20231123	284.5	287.45	282.8	283.6	1905294	283.6	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20231123	1311.9	1319.95	1296.3	1304.15	15327	1304.15	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20231123	120.2	122.4	118.4	118.9	176737	118.9	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20231123	702	728	702	705.6	623469	705.6	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20231123	1174	1194	1159.3	1182.1	16395	1182.1	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20231123	320	327.9	319.2	326.25	458531	326.25	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20231123	0.85	0.85	0.8	0.85	2348043	0.85
FCSSOFT.NSE	FCS Software Solutions Limited	20231123	2.8	2.85	2.8	2.8	3690291	2.8
FDC.NSE	FDC Limited	20231123	412.5	415.8	405	407.15	581640	407.15	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20231123	145.45	147.35	145.1	147.15	5139738	147.15	up	up	correct
FEL.NSE	Future Enterprises Limited	20231123	1	1	1	1	0	1
FELDVR.NSE	Future Enterprises Limited	20231123	6.75	6.75	6.75	6.75	0	6.75
FIEMIND.NSE	Fiem Industries Limited	20231123	2039.05	2051	2011.1	2021.25	41173	2021.25	down	down	correct
FILATEX.NSE	Filatex India Limited	20231123	51.35	52.25	50.5	50.75	594894	50.75	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20231123	905	921	905	915.2	254329	915.2	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20231123	4249.85	4275	4233	4255.5	15388	4255.5	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20231123	206	207.5	198	199.2	1160234	199.2	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20231123	44.8	46.3	44.3	45.55	3730	45.55	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20231123	3.35	3.45	3.15	3.25	156003	3.25	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20231123	2780	2827.5	2771.35	2781.4	64533	2781.4	up	up	correct
FMGOETZE.NSE	Federal	20231123	358.95	364.05	357.05	358.55	68833	358.55	down	down	correct
FMNL.NSE	Future Market Networks Limited	20231123	5.65	5.75	5.55	5.65	30076	5.65
FORCEMOT.NSE	Force Motors Limited	20231123	3352.35	3352.35	3352.35	3352.35	0	3352.35
FORTIS.NSE	Fortis Healthcare Limited	20231123	366.9	368	362.75	365.2	1125795	365.2	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20231123	3425.35	3455	3408.1	3433.55	3542	3433.55	up	up	correct
FRETAIL.NSE	Future Retail Limited	20231123	2.95	3.05	2.9	3	328875	3	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20231123	11.8	12.05	11.6	11.75	5590	11.75	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20231123	168.2	171.35	167.65	170.05	1620369	170.05	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20231123	401.2	402.15	392.05	395.95	248262	395.95	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20231123	361.65	367	360	362.1	221432	362.1	up	up	correct
GAIL.NSE	GAIL (India) Limited	20231123	124.05	125.9	123.7	124.95	7039867	124.95	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20231123	2828	2845	2753.35	2796	24430	2796	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20231123	97.15	101	97	97.65	157980	97.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20231123	679.9	684.2	673.95	676.2	2461	676.2	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20231123	970	979.9	969	976.2	36646	976.2	up	up	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20231123	151.6	158.5	151.6	155.3	106526	155.3	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20231123	389.85	392.35	382.5	383.6	16994	383.6	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20231123	6.45	6.55	6.45	6.45	369396	6.45
GANGESSECU.NSE	Ganges Securities Limited	20231123	125.3	137	124.75	135.25	182176	135.25	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20231123	0.85	0.85	0.85	0.85	0	0.85
GARFIBRES.NSE	Garware Technical Fibres Limited	20231123	3185	3248	3185	3227.85	11129	3227.85	up	up	correct
GATI.NSE	Gati Limited	20231123	133.2	134.95	132.25	132.8	428280	132.8	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20231123	1.35	1.35	1.25	1.25	1466206	1.25	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20231123	6	6.3	6	6.2	79784	6.2	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20231123	218.5	218.5	207.05	208.8	23716	208.8	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20231123	80.3	80.3	80.3	80.3	24063	80.3
GENCON.NSE	Generic Engineering Construction and Projects Limited	20231123	38.55	39.5	37.8	37.8	198538	37.8	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20231123	364.95	384.4	353	358.3	1927628	358.3	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20231123	21.45	21.5	20.95	21	585816	21	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20231123	236.85	247.1	236.7	246.65	1155605	246.65	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20231123	70.05	71.05	68.1	68.45	1021218	68.45	down	down	correct
GEPIL.NSE	GE Power India Limited	20231123	219	244.9	218.9	225.9	2751483	225.9	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20231123	805	838	802	819	1166989	819	up	up	correct
GET&D.NSE	GE T&D India Limited	20231123	400	413.1	394	408	502235	408	up	up	correct
GFLLIMITED.NSE	GFL Limited	20231123	101.75	101.75	98.5	99.15	77337	99.15	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20231123	7.55	7.55	7.55	7.55	0	7.55
GHCL.NSE	GHCL Limited	20231123	537.9	546.5	533.95	544.95	164580	544.95	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20231123	188.45	189.8	187.35	188.3	133844	188.3	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20231123	271.2	271.2	262.25	263.7	692327	263.7	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20231123	99.55	108.6	99.55	108.6	84474	108.6	up	up	correct
GILLETTE.NSE	Gillette India Limited	20231123	6440	6440	6354.45	6366.45	5763	6366.45	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20231123	28.95	31.55	28.55	31.5	543390	31.5	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20231123	161	162.85	159.35	161.3	2839484	161.3	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20231123	11.05	11.05	10.5	10.6	98217	10.6	down	down	correct
GKWLIMITED.NSE	GKW Limited	20231123	1488	1549.55	1475	1548.5	633	1548.5	up	up	correct
GLAND.NSE	Gland Pharma Limited	20231123	1725	1736.35	1696.9	1707.8	310410	1707.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20231123	1700	1706.25	1677.85	1684.2	146593	1684.2	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20231123	777.9	781.5	761	775.35	1140665	775.35	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20231123	3.95	3.95	3.7	3.95	12691	3.95
GLOBAL.NSE	Global Education Limited	20231123	256.5	263.7	253.6	257.25	104648	257.25	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20231123	98.6	101.25	97.25	98.95	42150	98.95	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20231123	4.1	4.1	3.9	3.95	306093	3.95	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20231123	857	863.7	838	844.1	87605	844.1	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20231123	623.2	628	621.1	623.25	60802	623.25	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20231123	664	665.7	658.3	659.7	15101	659.7	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20231123	427.9	434.2	410.1	412.55	9237116	412.55	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20231123	1550	1599.6	1534.3	1551.45	224361	1551.45	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20231123	57.55	57.85	57	57.1	4213485	57.1	down	down	correct
GNA.NSE	G N A Axles Limited	20231123	421.45	422.5	418.05	419.25	22283	419.25	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20231123	694.95	709.8	694.1	706.05	1265894	706.05	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20231123	529	546.95	528.7	537.7	65482	537.7	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20231123	545	550	537.55	539.65	80335	539.65	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20231123	2065	2099.95	2060.05	2065.55	30193	2065.55	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20231123	0.6	0.6	0.55	0.6	4041610	0.6
GODREJAGRO.NSE	Godrej Agrovet Limited	20231123	510	510	495.1	503.35	521735	503.35	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20231123	1008.6	1013.8	1001.15	1010.85	459008	1010.85	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20231123	672	673.7	661	663.6	224740	663.6	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20231123	1870	1877.15	1842.6	1852.35	301510	1852.35	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20231123	0.85	0.85	0.85	0.85	0	0.85
GOKEX.NSE	Gokaldas Exports Limited	20231123	922.25	950	918.55	935.1	292470	935.1	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20231123	43	44.5	42.9	43.4	1318518	43.4	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20231123	128.25	130.2	123	125.1	391811	125.1	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20231123	52.39	52.39	51.8	52.02	2382541	52.02	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20231123	53	53	50	50.05	1848	50.05	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20231123	174.35	174.9	168.3	171.4	830546	170.2	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20231123	52.35	52.55	52.05	52.25	60747	52.25	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20231123	114.95	115.3	114.95	114.95	47305	114.95
GOODLUCK.NSE	Goodluck India Limited	20231123	910.4	914.9	895	897.35	59494	897.35	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20231123	1273.7	1273.7	1273.7	1273.7	0	1273.7
GPIL.NSE	Godawari Power & Ispat Limited	20231123	665.15	672.5	654.25	659.1	213205	659.1	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20231123	135.4	137.95	134.6	134.9	1181270	134.9	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20231123	133.1	133.1	131	133.1	37409	132.1
GRANULES.NSE	Granules India Limited	20231123	364.75	371.5	360.9	370.1	1281712	370.1	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20231123	473	483.1	470.9	480.75	626142	480.75	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20231123	1984.1	1984.1	1951.4	1956.9	435716	1956.9	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20231123	115.6	115.6	115.6	115.6	0	115.6
GRAVITA.NSE	Gravita India Limited	20231123	1103.6	1109.95	1064.1	1072.4	83799	1072.4	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20231123	133.25	135.25	132.1	132.75	1322730	132.75	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20231123	592.35	624.5	585.5	597.2	116533	597.2	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20231123	338.5	340	334.9	337.55	187361	337.55	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20231123	207.5	207.7	202.65	204.9	159011	204.9	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20231123	19.8	21.85	19.8	21.85	49184737	21.85	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20231123	2090	2112.1	2080.05	2093.65	16148	2093.65	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20231123	1068.4	1072.6	1056	1057.8	13160	1057.8	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20231123	889.7	917.3	889.7	904.8	583	904.8	up	up	correct
GRPLTD.NSE	GRP Limited	20231123	4830	4999	4545.3	4665.25	549	4665.25	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20231123	808.9	844.8	805.2	833.8	3174679	833.8	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20231123	181.05	185.25	181.05	182.65	2203337	182.65	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20231123	275.1	277.95	273.8	276.05	431608	276.05	up	up	correct
GSS.NSE	GSS Infotech Limited	20231123	192.45	192.95	186.25	191.4	30659	191.4	down	down	correct
GTL.NSE	GTL Limited	20231123	8.3	8.3	8.3	8.3	31679	8.3
GTLINFRA.NSE	GTL Infrastructure Limited	20231123	1.05	1.1	1.05	1.05	12898362	1.05
GTPL.NSE	GTPL Hathway Limited	20231123	182	183.15	173.65	178.05	39271	178.05	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20231123	307.9	307.9	300.1	300.75	71372	300.75	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20231123	730.5	730.95	717.05	719.9	38402	719.9	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20231123	223.8	224.95	221	222.45	3434	222.45	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20231123	426	430.5	425.7	428.35	589678	428.35	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20231123	33.1	33.4	32.4	32.4	1658	32.4	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20231123	635	649.8	626.05	633.6	145468	633.6	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20231123	53.1	53.95	52.9	53.05	23922	53.05	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20231123	204.25	210.65	203.75	205.8	66138	205.8	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20231123	2116.95	2159	2107.65	2146.25	1260000	2146.25	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20231123	849.4	854	835	836.75	165424	836.75	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20231123	148.65	150.7	146.15	146.5	31180	146.5	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20231123	19.85	20.6	19.8	20.15	14847377	20.15	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20231123	1085	1093.95	1081.6	1089	7314	1089	up	up	correct
HAVELLS.NSE	Havells India Limited	20231123	1309.8	1315	1297.05	1301.45	243581	1301.45	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20231123	1.8	1.8	1.75	1.75	21308	1.75	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20231123	343.9	344.1	336	338	810753	338	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20231123	85	85	82.15	82.15	24286	82.15	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20231123	30.65	31.1	30.25	30.45	26217109	30.45	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20231123	364.5	365.9	357.7	359.8	194381	359.8	down	down	correct
HCL.NSE	INSYS	20231123	17.95	17.95	17.15	17.25	1331306	17.25	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20231123	1333.95	1335.25	1325.7	1328.1	1307344	1328.1	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20231123	2860	2884.6	2840.2	2853.75	198545	2853.75	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20231123	1508.5	1523.85	1508.5	1521.3	6523110	1521.3	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20231123	668.05	677	659.5	665	2184014	665	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20231123	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20231123	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20231123	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20231123	3.4	3.4	3.4	3.4	0	3.4
HEG.NSE	HEG Limited	20231123	1580.95	1607.8	1577.9	1583.15	94244	1583.15	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20231123	192.75	194.25	191.05	193.55	199052	193.55	up	down	incorrect
HEMIPROP.NSE	Hemisphere Properties India Limited	20231123	140.3	142.2	138.7	138.95	618781	138.95	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20231123	355	360.5	352.95	355.65	66172	355.65	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20231123	335.1	369.9	335.1	361.45	462025	361.45	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20231123	247.55	249.9	242.4	244.2	340474	244.2	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20231123	3419.95	3576	3419.95	3568	1726414	3568	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20231123	1538.45	1549.9	1530	1538	1956	1538	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20231123	147.95	150.4	146.05	146.85	2019	146.85	down	down	correct
HFCL.NSE	HFCL Limited	20231123	66.75	68.2	66.6	66.95	3859392	66.95	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20231123	882.5	884.95	868	871.2	39207	871.2	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20231123	940	948	940	942.65	8449	942.65	up	up	correct
HIKAL.NSE	Hikal Limited	20231123	265.9	270.8	263.75	269.05	252130	269.05	up	up	correct
HIL.NSE	HIL Limited	20231123	2705	2749	2674.15	2731.9	10666	2731.9	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20231123	145.9	145.9	140	141.1	34796	141.1	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20231123	168.65	172.7	168.65	170.7	380370	170.7	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20231123	499	503	491.65	501.95	6628259	501.95	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20231123	448.8	490	447.3	478.6	107307	478.6	up	down	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20231123	35.6	35.6	33.8	34.9	127125	34.9	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20231123	158.25	163.5	156.5	162.15	6666292	162.15	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20231123	18	18.2	17.85	17.95	539937	17.95	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20231123	16.4	16.4	16.4	16.4	0	16.4
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20231123	163.1	164.2	160	161.5	1224929	161.5	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20231123	307	329.75	305.8	326.7	16229630	326.7	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20231123	2506.2	2527.75	2506.2	2519.9	1023670	2519.9	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20231123	299.55	302.5	299.55	301.35	115557	295.7952	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20231123	699.9	702.8	655.15	660.25	17532	660.25	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20231123	200	202.45	196	197.35	11285	197.35	down	down	correct
HITECH.NSE	Hi	20231123	107.4	111.75	107.4	110.4	1019595	110.4	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20231123	288.9	289	283.95	284.55	13390	284.55	down	down	correct
HITECHGEAR.NSE	The Hi	20231123	463.9	472.45	458.5	469	41563	469	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20231123	525	525.9	512.85	518	30446	518	down	down	correct
HLVLTD.NSE	HLV Limited	20231123	22.05	22.4	21.8	22.2	713609	22.2	up	up	correct
HMT.NSE	HMT Limited	20231123	46.8	46.8	46.8	46.8	13262	46.8
HMVL.NSE	Hindustan Media Ventures Limited	20231123	79.8	80.15	77.8	78.35	91693	78.35	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20231123	539.95	539.95	530.95	531.9	27042	531.9	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20231123	262.03	263.49	262	263.22	16568	263.22	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20231123	880	906.55	866.5	877.2	2406114	877.2	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20231123	36998	36998	36607.55	36758.5	874	36758.5	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20231123	2531.9	2544	2484.2	2498.7	5381	2498.7	down	down	correct
HOVS.NSE	HOV Services Limited	20231123	55.2	58	55.2	56.2	33965	56.2	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20231123	210	213.5	209.5	210.35	115113	210.35	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20231123	266	267.7	258.05	260.35	1306254	260.35	down	down	correct
HTMEDIA.NSE	HT Media Limited	20231123	24.3	24.45	23.6	23.8	366023	23.8	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20231123	74.95	78.8	73	76.2	637146	76.2	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20231123	83.3	83.5	82.05	82.25	4004621	82.25	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20231123	310.8	316	310.1	311.5	164044	311.5	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20231123	80	87.7	79.75	84.25	45414055	84.25	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20231123	183.25	186.9	182.7	185.65	7122874	185.65	up	up	correct
ICDSLTD.NSE	ICDS Limited	20231123	29.4	29.4	27.75	28.6	1040	28.6	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20231123	585	596.7	583	585.6	13681	585.6	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20231123	29.88	29.88	29.52	29.55	832525	29.55	down	down	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20231123	213.76	216	213.76	215.01	25735	215.01	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20231123	78.95	78.95	77.84	78.04	366565	78.04	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20231123	923	925.35	918.5	923	5534614	923
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20231123	44.01	44.1	43.92	43.95	45846	43.95	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20231123	225.88	226.98	225.88	226.26	5840	226.26	up	up	correct
ICICIFMCG.NSE	ICICIPRAMC	20231123	540.06	547	540.06	545.31	4683	545.31	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20231123	1448.7	1477.15	1435.85	1439	499224	1439	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20231123	55.2	55.2	53.45	53.59	1228785	53.59	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20231123	1000	1000	999.99	999.99	281295	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20231123	169.93	169.93	166.1	169.47	110316	169.47	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20231123	159.6	160.47	159.6	160.04	76408	160.04	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20231123	219	219	217.27	217.52	4229	217.52	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20231123	217.16	217.95	217.16	217.4	144990	217.4	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20231123	120.85	120.85	117.11	117.35	25354	117.35	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20231123	49.65	49.65	48.13	48.24	47721	48.24	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20231123	101.56	102.99	101.51	101.88	37524	101.88	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20231123	559.4	564.05	553.4	555.95	522266	555.95	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20231123	736.65	738.59	735.12	737.18	3203	737.18	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20231123	283.5	290.9	282.6	290.05	636954	290.05	up	up	correct
ICRA.NSE	ICRA Limited	20231123	5457.5	5555	5456	5535.3	3563	5535.3	up	up	correct
IDBI.NSE	IDBI Bank Limited	20231123	60.4	61.8	60.3	60.65	7909734	60.65	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20231123	13.55	13.8	13.4	13.6	168569500	13.6	up	up	correct
IDFC.NSE	IDFC Limited	20231123	116.15	117.85	116.15	116.95	2180939	116.95	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20231123	83.25	84.55	83.25	84.15	12576455	84.15	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20231123	212.38	213.38	211.95	213.3	649	213.3	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20231123	150	150.4	144.7	145.1	31367331	145.1	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20231123	464.25	467	460	463.55	5371	463.55	down	down	correct
IFBIND.NSE	IFB Industries Limited	20231123	1034.5	1043.95	1001.5	1006.1	230431	1006.1	down	down	correct
IFCI.NSE	IFCI Limited	20231123	24.1	24.6	24	24.2	20892944	24.2	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20231123	886.9	902.25	850.15	869.6	117646	869.6	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20231123	518.85	529.95	515	519.4	48091	519.4	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20231123	391.3	392.45	388.35	390.3	1750873	390.3	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20231123	436	450	435.9	444.9	38138	444.9	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20231123	580	621	580	603.3	1131616	603.3	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20231123	118.95	120.5	116.15	116.7	778957	116.7	down	up	incorrect
IITL.NSE	Industrial Investment Trust Limited	20231123	183	184	172.75	181	214546	181	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20231123	28.1	28.5	28.1	28.1	2632	28.1
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20231123	5	5.1	5	5	9898	5
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20231123	51.75	55	51.3	54.55	4603558	54.55	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20231123	487	495	483.9	486.05	79318	486.05	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20231123	849.9	909	849.9	903.9	25301	903.9	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20231123	3	3	3	3	14180	3
INCREDIBLE.NSE	Incredible Industries Limited	20231123	35.95	35.95	35.95	35.95	1532	35.95
INDBANK.NSE	Indbank Merchant Banking Services Limited	20231123	33.3	33.3	31.8	32.35	27099	32.35	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20231123	417	422.35	415.7	420.1	1729291	420.1	up	up	correct
INDIACEM.NSE	The India Cements Limited	20231123	218.1	219.2	216.5	217.3	837543	217.3	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20231123	711.45	736	710	724.95	132451	724.95	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20231123	2581.95	2602	2561.05	2593.85	178260	2593.85	up	up	correct
INDIANB.NSE	Indian Bank	20231123	413	416.95	409.55	412.75	874317	412.75	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20231123	249.85	259	248.55	252.95	38426	252.95	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20231123	250.5	253.2	249	249.45	25803	249.45	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20231123	2590	2615.5	2581.4	2606.05	634974	2606.05	up	down	incorrect
INDIGOPNTS.NSE	Indigo Paints Limited	20231123	1474.4	1494	1464.05	1472.25	52994	1472.25	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20231123	5.95	5.95	5.55	5.55	3196	5.55	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20231123	489.65	503.2	484.8	497.65	42981	497.65	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20231123	350.9	353.9	345.6	350.2	53745	350.2	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20231123	57.1	57.8	53.6	54.6	878676	54.6	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20231123	165.8	165.8	162.2	163.35	29472	163.35	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20231123	585	585.15	583.7	585	4425	585
INDOTHAI.NSE	Indo Thai Securities Limited	20231123	225	225	212	220.15	5171	220.15	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20231123	17	17	17	17	54847	17
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20231123	221.9	229.8	221.9	225.7	144717	225.7	up	up	correct
INDSWFTLAB.NSE	Ind	20231123	92.75	95.6	92.35	93.4	128493	93.4	up	up	correct
INDSWFTLTD.NSE	Ind	20231123	17.3	17.3	17.3	17.3	10860	17.3
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20231123	56.3	60.45	56.3	59.65	508945	59.65	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20231123	1475	1496.25	1470.45	1486.1	3832098	1486.1	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20231123	186.45	188.2	184.25	185.85	2933078	185.85	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20231123	21.2	21.6	21	21.15	17520434	21.15	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20231123	414.6	428.95	410	412.35	30734	412.35	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20231123	6.15	6.3	5.9	5.95	37262	5.95	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20231123	671.62	672.26	668.31	671.21	2618	671.21	down	down	correct
INFY.NSE	Infosys Limited	20231123	1467.9	1467.9	1447.7	1449.25	3190000	1449.25	down	down	correct
INGERRAND.NSE	Ingersoll	20231123	2908	3130.4	2902	2931.5	126837	2931.5	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20231123	264	276	260.8	271.7	4608784	271.7	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20231123	577.25	605	570.2	602.85	222527	602.85	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20231123	81	82	78.35	80.6	9887	80.6	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20231123	704	718.95	695	696.1	359308	696.1	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20231123	112.05	125.4	112.05	122.85	2727081	122.85	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20231123	2.15	2.55	2.1	2.4	26002261	2.4	up	up	correct
IOB.NSE	Indian Overseas Bank	20231123	39.45	39.65	39.2	39.35	7723811	39.35	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20231123	102	104.2	100.75	103.8	18589035	103.8	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20231123	453.1	455.85	444	446.3	236632	446.3	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20231123	1089.65	1089.65	1061.05	1066.35	205070	1066.35	down	down	correct
IPL.NSE	India Pesticides Limited	20231123	295.65	298.7	285	286.05	2277636	286.05	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20231123	37.35	38.1	36.9	37.75	24579921	37.75	up	up	correct
IRCON.NSE	Ircon International Limited	20231123	166.7	168.9	164.65	165.5	9408911	165.5	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20231123	704	706.45	699	700	1285720	700	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20231123	76.8	77.4	76.35	76.5	22783082	76.5	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20231123	81.35	82.45	79.45	79.7	117206	79.7	down	down	correct
ISEC.NSE	ICICI Securities Limited	20231123	670.95	681	670.95	675.05	135482	675.05	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20231123	125.5	127.75	123	124.65	19906	124.65	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20231123	885.55	909.7	873.7	896.55	294074	896.55	up	up	correct
ISMTLTD.NSE	ISMT Limited	20231123	100	101.9	98	98.6	888417	98.6	down	down	correct
ITC.NSE	ITC Limited	20231123	440.95	442.25	438.25	440.35	6366606	440.35	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20231123	416.95	417.75	411.05	412.05	29319	412.05	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20231123	273.85	279	271.55	274.55	1374244	274.55	up	up	correct
ITI.NSE	ITI Limited	20231123	274.7	281.8	272.8	278.1	2002298	278.1	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20231123	9.5	9.7	9.25	9.5	661279	9.5
IVP.NSE	IVP Limited	20231123	203.65	214	203.65	209.3	59109	209.3	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20231123	5490	5490	5430.15	5430.3	50	5430.3	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20231123	2195.3	2195.3	2195.3	2195.3	0	2195.3
IWEL.NSE	Inox Wind Energy Limited	20231123	3380	3400	3339.8	3374.1	36258	3374.1	down	down	correct
IZMO.NSE	IZMO Limited	20231123	249	249.1	248	249	44887	249
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20231123	110.5	111.5	109	109.5	1411570	109.5	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20231123	98.4	99.2	98	98.55	95325	98.55	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20231123	390	390.1	384	386.1	14433	386.1	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20231123	620	620	601.2	605.4	97939	605.4	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20231123	316.45	319.5	308.05	311.25	449448	311.25	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20231123	77.95	78.75	77.95	78.1	1962	78.1	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20231123	114.1	116.2	112.5	115.1	3703430	115.1	up	up	correct
JASH.NSE	Jash Engineering Limited	20231123	1323.9	1331.4	1313	1316.2	5481	1316.2	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20231123	269	269.2	262.85	264.85	72320	264.85	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20231123	104.75	107.75	104.5	105.3	37762	105.3	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20231123	48.6	49.7	47.7	49.5	1564894	49.5	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20231123	102	103.3	100.8	101.1	105892	101.1	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20231123	1501.95	1508.95	1430	1438.95	135797	1438.95	down	down	correct
JBFIND.NSE	JBF Industries Limited	20231123	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20231123	1287	1300	1251	1264.15	20655	1264.15	down	down	correct
JCHAC.NSE	Johnson Controls	20231123	1185	1200	1170	1177.15	13390	1177.15	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20231123	55.9	55.9	53.5	54.5	32717	54.5	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20231123	27	27.5	26.2	26.6	317562	26.6	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20231123	706.55	718	678	690.2	25118	690.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20231123	630	630	620	623.35	9044	623.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20231123	457.95	464.6	454.35	457.25	904641	457.25	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20231123	652.5	657.55	647.2	651.7	1468486	651.7	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20231123	754.9	775	738.6	770.25	134373	770.25	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20231123	329.6	335	328	331.65	27963	331.65	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20231123	36.45	36.95	35.55	36.8	170603	36.8	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20231123	70.1	71	69.15	69.5	3721254	69.5	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20231123	598.95	598.95	561.25	580.75	51607	580.75	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20231123	3507	3547	3473.9	3529	75744	3529	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20231123	430.35	430.7	425	426.1	87600	426.1	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20231123	793.95	795.8	778.65	787.45	217271	787.45	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20231123	374.05	376.4	372.25	372.8	224860	372.8	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20231123	338	349.4	332	334.15	1825809	334.15	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20231123	78.45	79.35	78.05	78.55	20849	78.55	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20231123	83.35	84.05	82.9	83.15	1194698	83.15	down	down	correct
JOCIL.NSE	Jocil Limited	20231123	219.6	222	214.8	218.55	30994	218.55	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20231123	17.6	19.35	17.55	19.05	47003307	19.05	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20231123	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20231123	709.85	709.85	692	696.5	13065	696.5	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20231123	13.25	14	13.25	13.7	118442283	13.7	up	up	correct
JSL.NSE	Jindal Stainless Limited	20231123	504.45	525	500.2	523.7	1440665	523.7	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20231123	420.25	427	411.2	413.45	5124373	413.45	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20231123	4951.05	5138	4919.3	5090.95	11000	5090.95	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20231123	771.95	777.95	767.15	775.55	1068229	775.55	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20231123	136.3	139.4	135.85	138.2	195824	138.2	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20231123	529.45	543.55	527.45	537.55	4181883	537.55	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20231123	676.2	688	663.3	682.35	35755	682.35	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20231123	415	434	415	431.3	340582	431.3	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20231123	422.9	429.95	417.05	419.9	307410	419.9	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20231123	500	500	480.2	496.52	59352	496.52	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20231123	710	719	710	710.8	63089	710.8	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20231123	441.7	445	430.05	433.2	358757	433.2	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20231123	16.1	16.1	16.1	16.1	140872	16.1
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20231123	422.45	426.55	420.15	422	22903	422	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20231123	1267.4	1308.85	1264.4	1294.7	156038	1294.7	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20231123	221	230	219.9	222.15	20793	222.15	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20231123	425.45	425.5	425.45	425.45	272	425.45
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20231123	332.8	333	327	328.9	1493358	328.9	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20231123	199.8	199.8	194.2	196.05	41010	196.05	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20231123	297	297.6	290	290.95	137277	290.95	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20231123	7.75	7.75	7.5	7.55	92824	7.55	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20231123	126.75	129.9	126.5	127.5	43002	127.5	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20231123	124.95	126	120	120.4	9204	120.4	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20231123	317.85	321.6	317.85	320.4	402135	320.4	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20231123	234	238	229	232.3	1459	232.3	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20231123	63.4	64.4	62.2	64.4	63849	64.4	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20231123	153.1	153.65	150.5	151.1	697646	151.1	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20231123	7.05	7.1	7.05	7.05	14251	7.05
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20231123	13.3	13.35	13	13.35	56501	13.35	up	up	correct
KAYA.NSE	Kaya Limited	20231123	340.5	344.3	334.9	341.4	6334	341.4	up	up	correct
KCP.NSE	The KCP Limited	20231123	142.8	145.95	142.45	145.35	394405	145.35	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20231123	37.2	37.2	36.7	37.2	80745	37.2
KDDL.NSE	KDDL Limited	20231123	2940	2957.55	2895.6	2931.85	9973	2931.85	down	down	correct
KEC.NSE	KEC International Limited	20231123	599.7	601	582.65	585.25	195668	585.25	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20231123	124.05	125.9	122.35	122.8	344425	122.8	down	down	correct
KEI.NSE	KEI Industries Limited	20231123	2863.9	2874	2773.05	2802.75	298929	2802.75	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20231123	82.3	91.5	82.15	88.3	7826785	88.3	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20231123	2476.1	2476.1	2476.1	2476.1	0	2476.1
KERNEX.NSE	Kernex Microsystems (India) Limited	20231123	628	633.85	607	626.75	8491	626.75	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20231123	120.1	123.8	118	123.8	8809100	123.8	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20231123	121.95	121.95	118	120	2420	120	down	down	correct
KHADIM.NSE	Khadim India Limited	20231123	393.7	393.7	377	388.1	29911	388.1	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20231123	63.65	67.6	63.65	66.15	345519	66.15	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20231123	55.95	57.75	55.3	56	4427	56	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20231123	23	23.5	22.6	23.05	33831	23.05	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20231123	3238.7	3333	3207.55	3283.05	9248	3283.05	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20231123	321	322	320	321	4920	321
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20231123	1950	1960	1925.05	1930.7	123181	1930.7	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20231123	2249.45	2270.45	2199.65	2253.25	4370	2253.25	up	up	correct
KIOCL.NSE	KIOCL Limited	20231123	311.9	314.55	307.55	308.7	124916	308.7	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20231123	275.95	302.2	275.3	288.6	1983367	288.6	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20231123	452.2	452.2	452.2	452.2	0	452.2
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20231123	964	969.7	932.55	952.4	61799	952.4	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20231123	532.4	543	530.55	541.75	212628	541.75	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20231123	3333.6	3333.6	3256	3298.55	2229	3298.55	down	down	correct
KITEX.NSE	Kitex Garments Limited	20231123	208.45	215.75	208.35	211.75	513574	211.75	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20231123	796	802.5	783.25	798.55	37010	798.55	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20231123	32.7	33.8	32.4	33.35	1111432	33.35	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20231123	295.1	297.05	287.55	291.2	836976	291.2	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20231123	145.95	153.2	145.85	153.2	307683	153.2	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20231123	528.35	545.35	520.2	522.45	491654	522.45	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20231123	269.55	272	261.65	264.35	1070620	264.35	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20231123	1740.05	1748.8	1737	1739.3	2836289	1739.3	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20231123	440.81	445	440.81	444.76	7552	444.76	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20231123	52.34	52.43	52.21	52.31	79940	52.31	down	up	incorrect
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20231123	34.23	34.27	34	34.02	52598	34.02	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20231123	212.97	214.75	212.55	212.81	6237	212.81	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20231123	120.74	120.74	119.33	119.82	13036	119.82	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20231123	499.91	501	496.7	498.43	10366	498.43	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20231123	57.5	57.9	56	56.8	178937	56.8	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20231123	158.65	167.4	158.1	161.95	611205	161.95	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20231123	129.05	134.35	127.2	129.65	17515	129.65	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20231123	1450	1479.85	1420.1	1446.45	2311047	1446.45	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20231123	881.5	892	864	887.95	388709	887.95	up	up	correct
KRBL.NSE	KRBL Limited	20231123	347.9	354.85	346	349.7	356478	349.7	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20231123	83.4	83.4	79.45	81.45	22196	81.45	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20231123	2.5	2.5	2.5	2.5	43110	2.5
KRISHANA.NSE	Krishana Phoschem Limited	20231123	250.05	254.7	247.05	249.5	16712	249.5	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20231123	637.6	637.6	621.5	624.8	26150	624.8	down	down	correct
KSB.NSE	KSB Limited	20231123	3359	3376.35	3285.1	3303.3	47963	3303.3	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20231123	592.85	593.6	582.6	591	110527	591	down	down	correct
KSL.NSE	Kalyani Steels Limited	20231123	480	490.7	477.7	482.3	66384	482.3	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20231123	217.1	217.65	215.05	215.8	735933	215.8	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20231123	175	175.2	168	168.65	409210	168.65	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20231123	141.45	142.5	141.25	141.85	3528658	141.85	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20231123	4.75	4.75	4.7	4.75	1477	4.75
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20231123	2690	2714.5	2601.7	2609.8	204158	2609.8	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20231123	163.85	165.05	160	161.3	51034	161.3	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20231123	386.8	389.55	379.1	381.5	110571	381.5	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20231123	26.3	26.95	26.2	26.75	89900	26.75	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20231123	374	375.7	368.2	369.35	787952	369.35	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20231123	13170	13170	12950.25	12965.7	2656	12965.7	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20231123	116	117.45	115.2	115.6	1788231	115.6	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20231123	144.65	148.2	144.65	146.2	749	146.2	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20231123	1131.2	1167.95	1122	1150.85	77619	1150.85	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20231123	9.95	10.2	9.9	10	263606	10	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20231123	15.65	16.25	15.6	16.1	1055630	16.1	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20231123	282.6	288.6	282.25	283.1	71076	283.1	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20231123	458.45	458.8	452.1	454.95	962310	454.95	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20231123	24.14	24.2	23.95	24.11	90650	24.11	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20231123	215.29	215.29	214.01	214.16	1335	214.16	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20231123	718	722.99	714.99	719.83	794	719.83	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20231123	213.8	213.8	211.52	212.71	62	212.71	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20231123	298.25	300.45	293.45	294.15	90892	294.15	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20231123	657	658	640.2	642.2	68046	642.2	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20231123	5975	5995.5	5925	5934.6	20878	5934.6	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20231123	999.99	1000.01	999.99	1000	2024775	996.1715	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20231123	1000	1000.01	999.99	999.99	303137	996.7852	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20231123	869.25	885.8	866.1	877.7	1913168	877.7	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20231123	289	309.6	287	306.95	258755	306.95	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20231123	95.15	98.8	92.5	94.55	24018	94.55	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20231123	141.55	143.35	139.55	139.85	24373	139.85	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20231123	8	8.05	7.65	7.9	52698	7.9	down	down	correct
LT.NSE	Larsen & Toubro Limited	20231123	3080	3088	3031.05	3045.65	1510000	3045.65	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20231123	4589.95	4595.9	4505.25	4529.3	57361	4529.3	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20231123	2669	2781.9	2621.35	2639.75	54427	2639.75	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20231123	383.05	412	383.05	392.35	912454	392.35	up	up	correct
LUPIN.NSE	Lupin Limited	20231123	1223	1223.9	1183.55	1198.15	940782	1198.15	down	down	correct
LUXIND.NSE	Lux Industries Limited	20231123	1378	1396.3	1368	1376.65	33948	1376.65	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20231123	268.35	272.85	267.95	268.85	332658	268.85	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20231123	132	139.8	130.6	138.3	932922	138.3	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20231123	5.35	5.5	5.3	5.5	48723	5.5	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20231123	1556.6	1560.95	1535.1	1545.85	1552635	1545.85	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20231123	274.1	275.9	270.85	272.15	1443556	272.15	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20231123	139	139.85	135.75	137.25	83650	137.25	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20231123	585.45	585.45	579	585.45	21406	585.45
MADHAV.NSE	Madhav Marbles and Granites Limited	20231123	51	55	50.65	52.75	136021	52.75	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20231123	9.1	9.1	9.1	9.1	29962	9.1
MADRASFERT.NSE	Madras Fertilizers Limited	20231123	76.9	79.05	76.8	77.2	425193	77.2	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20231123	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20231123	68.68	69.2	68.68	69.15	603817	69.15	up	up	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20231123	19.94	19.94	19.94	19.94	0	19.94
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20231123	736.55	838	736.55	827.8	349167	827.8	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20231123	50.55	50.55	48.75	50.15	53579	50.15	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20231123	43.75	44.05	43.35	43.55	9015979	43.55	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20231123	139.5	146.15	139.05	145.7	12713	145.7	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20231123	78.6	79.5	77	77.4	27514	77.4	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20231123	121.7	122.45	120	120.1	63763	120.1	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20231123	84.25	85.55	83.3	84.35	73797	84.35	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20231123	532	539.95	522.5	525.65	346367	525.65	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20231123	372.05	372.1	359.95	361.2	157996	361.2	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20231123	8054.95	8116.3	7945.1	7971	3608	7971	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20231123	901.4	927	900	921.5	217295	921.5	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20231123	1095.8	1102.8	1081.45	1089.3	37015	1089.3	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20231123	40.5	41.5	40.2	40.7	25507	40.7	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20231123	202.96	202.96	202.96	202.96	0	202.96
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20231123	25.1	25.4	24.8	24.9	77361	24.9	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20231123	29	29.05	28	28.65	73961	28.65	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20231123	132.45	134.1	132.35	132.7	59495	132.7	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20231123	46.6	47.5	46.2	46.8	60250	46.8	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20231123	65.05	66.2	65.05	65.4	256071	65.4	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20231123	153.05	156.65	150.9	152.4	9525207	151.55	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20231123	95.7	97.6	95.7	96.9	36888	96.9	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20231123	111	113.5	110.4	112.7	301432	112.7	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20231123	427.15	457	421.35	441.35	262042	441.35	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20231123	260	264.95	251.75	258.75	577725	258.75	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20231123	178.95	182.65	172.35	177.95	21434369	177.95	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20231123	21.85	22.6	21.1	22.2	10230	22.2	up	up	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20231123	449.92	449.92	449.92	449.92	0	449.92
MARALOVER.NSE	Maral Overseas Limited	20231123	71	72.45	70.45	72.1	25108	72.1	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20231123	462.4	467.15	459	460.35	26441	460.35	down	down	correct
MARICO.NSE	Marico Limited	20231123	534.75	534.75	525.45	530.9	1193876	530.9	down	up	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20231123	91.05	96	90.5	95.35	491595	95.35	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20231123	140.4	147.9	139.35	144.7	7513608	144.7	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20231123	10487.8	10525	10394.05	10488.5	453820	10488.5	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20231123	900	907.9	836	842.45	210341	842.45	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20231123	60.15	60.15	60.15	60.15	63	60.15
MASTEK.NSE	Mastek Limited	20231123	2397.7	2449	2389.05	2434.75	40166	2434.75	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20231123	543	546.9	536.65	540.75	8882	540.75	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20231123	99.9	103.65	99.9	102.8	497442	102.8	up	down	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20231123	619.75	625.1	611.4	616.15	317529	616.15	down	up	incorrect
MAXIND.NSE	Max India Limited	20231123	145.2	145.4	141.85	143.95	22037	143.95	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20231123	539.9	553.85	535.4	545.05	128144	545.05	up	down	incorrect
MAZDA.NSE	Mazda Limited	20231123	1360.05	1396.1	1325	1346.25	28272	1346.25	down	up	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20231123	1964	2021	1964	1990.75	1302231	1990.75	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20231123	263	264.45	258.05	258.5	12467	258.5	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20231123	4	4	4	4	0	4
MBLINFRA.NSE	MBL Infrastructures Limited	20231123	45.9	46.45	43.7	43.9	185599	43.9	down	up	incorrect
MCDOWELL.NSE	N	20231123	1052.2	1064.05	1052.2	1060.05	522209	1060.05	up	up	correct
MCL.NSE	Madhav Copper Limited	20231123	31.55	32.45	30.1	30.25	141054	30.25	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20231123	21.75	23.3	21.75	22.75	1949640	22.75	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20231123	2864	2948.9	2848	2926.3	944732	2926.3	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20231123	50.15	50.15	50.05	50.15	88757	50.15
MELSTAR.NSE	Melstar Information Technologies Limited	20231123	3.95	3.95	3.9	3.95	7567	3.95
MENONBE.NSE	Menon Bearings Limited	20231123	137.1	139	136	136.4	49268	136.4	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20231123	13.1	13.2	12.85	12.9	307493	12.9	down	down	correct
MERCATOR.NSE	Mercator Limited	20231123	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20231123	4	4.2	3.9	4.1	31156	4.1	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20231123	1619.95	1639.75	1605.55	1622.4	99902	1622.4	up	up	correct
MFSL.NSE	Max Financial Services Limited	20231123	979.3	984.8	967.35	973.3	341100	973.3	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20231123	16.85	16.85	15.8	16.15	184010	16.15	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20231123	1028.5	1029.5	1017.55	1027.45	121875	1027.45	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20231123	394.4	396.15	392.55	394.4	51444	394.4
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20231123	377.7	380.95	373	375.65	433515	375.65	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20231123	344.45	349.75	338	342.6	818024	342.6	down	down	correct
MINDSPACE.NSE	RR	20231123	315.98	320.89	315.01	319.81	51018	319.81	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20231123	219.1	223.7	216.65	218.1	60446	218.1	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20231123	16.8	17	16.7	16.8	57798	16.8
MIRZAINT.NSE	Mirza International Limited	20231123	45.55	46.25	45.3	45.45	348487	45.45	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20231123	1.8	1.85	1.75	1.8	2856497	1.8
MMFL.NSE	M M Forgings Limited	20231123	894.05	899.2	891.8	895.4	5775	895.4	up	up	correct
MMP.NSE	MMP Industries Limited	20231123	210.8	211.9	208.7	209.6	2393	209.6	down	down	correct
MMTC.NSE	MMTC Limited	20231123	52.5	53.35	51.2	51.75	2685101	51.75	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20231123	92.25	94.4	89.05	92.1	5580	92.1	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20231123	53.33	53.33	53.3	53.3	701	53.3	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20231123	17.55	18	17.5	17.75	96851	17.75	up	up	correct
MOIL.NSE	MOIL Limited	20231123	296	311.75	292.4	293.95	4156504	293.95	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20231123	14.45	14.75	14.35	14.4	88742	14.4	down	down	correct
MOL.NSE	Meghmani Organics Limited	20231123	72.7	73.65	72.1	72.75	574402	72.75	up	up	correct
MOLDTECH.NSE	Mold	20231123	261.7	265.15	258.85	262.35	121892	262.35	up	up	correct
MOLDTKPAC.NSE	Mold	20231123	869.35	883.2	864.3	866.8	31552	866.8	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20231123	44.51	44.93	44.51	44.68	146830	44.68	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20231123	200.9	202.25	200.52	201.51	697	201.51	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20231123	129.3	130.05	129.29	129.91	234497	129.91	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20231123	697.95	704.9	695.9	701.4	20646	701.4	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20231123	23.1	23.45	22.8	23.1	35790	23.1
MOREPENLAB.NSE	Morepen Laboratories Limited	20231123	43.8	44.9	42.95	43.9	21887280	43.9	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20231123	1133.15	1158	1120.05	1127.25	289539	1127.25	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20231123	30.5	30.5	30.5	30.5	1093	30.5
MPHASIS.NSE	Mphasis Limited	20231123	2354.95	2376.25	2335	2352.35	445931	2352.35	down	down	correct
MPSLTD.NSE	MPS Limited	20231123	1770	1871.05	1770	1833.8	55520	1833.8	up	up	correct
MRF.NSE	MRF Limited	20231123	111200	111999.95	111118	111378.7	1854	111378.7	up	down	incorrect
MRO.NSE	TEK	20231123	57.95	58.5	57.3	57.5	29895	57.5	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20231123	113.25	116	112.05	114.1	4013668	114.1	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20231123	22.65	22.65	22.65	22.65	363584	22.65
MSTCLTD.NSE	MSTC Limited	20231123	431	433.7	423.7	424.5	235339	424.5	down	up	incorrect
MTARTECH.NSE	MTAR Technologies Limited	20231123	2201.5	2216	2190.7	2195.3	90938	2195.3	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20231123	3.85	3.85	3.65	3.8	74080	3.8	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20231123	27.5	28.45	27.3	27.7	3076703	27.7	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20231123	172.1	174.1	170.05	171.05	235281	171.05	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20231123	81.9	81.9	80.1	81.9	41278	81.9
MUNJALAU.NSE	Munjal Auto Industries Limited	20231123	67.8	79.45	67.8	73.35	10415648	73.35	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20231123	130.85	145	128.55	138	1245854	138	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20231123	58.95	61.7	58.95	61.2	92271	61.2	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20231123	402	403.8	395	397.15	12116	397.15	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20231123	1335	1354.2	1326	1331.8	260377	1331.8	down	down	correct
NACLIND.NSE	NACL Industries Limited	20231123	74.7	75.5	74.3	74.55	123459	74.55	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20231123	8.55	8.65	8.5	8.55	510276	8.55
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20231123	18.8	18.8	17.9	17.9	170	17.9	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20231123	56.9	58.5	56.65	57.8	18146	57.8	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20231123	287.4	311.5	287.4	302.95	57546	302.95	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20231123	136.15	143.9	135.3	137.55	296563	137.55	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20231123	231.7	240	229	230.95	60825	230.95	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20231123	284.7	319.9	284	310.85	1177531	310.85	up	up	correct
NAM.NSE	INDIA	20231123	410.25	420.85	410.25	419.2	379954	419.2	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20231123	806.9	813.35	785.25	789.25	530035	788	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20231123	210	210.9	202.55	203.55	46311	203.55	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20231123	91.4	91.5	90.1	90.95	8839234	90.95	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20231123	4741.45	4775	4610	4617.15	161852	4617.15	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20231123	3610	3739	3610	3708.1	367164	3708.1	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20231123	63	70.5	62.6	70.1	10175964	70.1	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20231123	139.6	140.7	138.25	138.6	139800	138.6	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20231123	803	807.2	797	799.1	57819	799.1	down	down	correct
NBCC.NSE	NBCC (India) Limited	20231123	66.1	66.55	64.9	64.95	6948472	64.95	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20231123	1810.55	1817	1799.4	1809.15	155	1809.15	down	down	correct
NCC.NSE	NCC Limited	20231123	165.15	166.9	161.6	162.9	3820638	162.9	down	down	correct
NCLIND.NSE	NCL Industries Limited	20231123	218.35	218.5	214.6	215.7	84143	215.7	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20231123	2571	2673.8	2442.65	2617.85	1625	2617.85	up	up	correct
NDL.NSE	Nandan Denim Limited	20231123	26.6	30.3	26.6	29.2	3802901	29.2	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20231123	744.8	748.8	736.95	744.8	4031	744.8
NDTV.NSE	New Delhi Television Limited	20231123	191.3	194.25	191.05	192	118146	192	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20231123	32.8	34	31.65	32	2335851	32	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20231123	29.25	32	28.15	30.95	3096153	30.95	up	up	correct
NELCAST.NSE	Nelcast Limited	20231123	173.2	178.65	171.35	171.95	480207	171.95	down	down	correct
NELCO.NSE	Nelco Limited	20231123	781	783.35	767.5	773.25	51297	773.25	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20231123	1551.75	1553.05	1521.25	1529.75	17994	1529.75	down	down	correct
NESCO.NSE	Nesco Limited	20231123	800	831.25	798	803.8	260969	803.8	up	up	correct
NETF.NSE	Tata Mutual Fund	20231123	208.63	211.4	208.63	209.39	200	209.39	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20231123	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20231123	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20231123	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20231123	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20231123	82.75	84.4	81.7	82.4	2265011	82.4	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20231123	5290	5332.85	5151.35	5174.1	9971	5174.1	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20231123	1303	1329	1281	1299.7	38053	1299.7	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20231123	7	7.4	7	7.15	11280	7.15	up	up	correct
NFL.NSE	National Fertilizers Limited	20231123	68.75	70.05	68.7	69.35	1965931	69.35	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20231123	39.05	40.45	39.05	40.05	43936	40.05	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20231123	1264	1283.9	1232	1238.75	430993	1238.75	down	down	correct
NHPC.NSE	NHPC Limited	20231123	54.55	55.6	54.2	55.15	15570408	55.15	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20231123	176.8	176.8	169.25	174.2	3013181	174.2	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20231123	34.85	35	32.55	33.05	171993	33.05	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20231123	219	219.2	216.01	218.56	2711176	218.56	down	down	correct
NIITLTD.NSE	NIIT Limited	20231123	118.4	119	117.2	117.35	199110	117.35	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20231123	7.05	7.1	6.65	6.8	359898	6.8	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20231123	3.4	3.5	3.35	3.4	326221	3.4
NILKAMAL.NSE	Nilkamal Limited	20231123	2215	2215.4	2190	2191.55	849	2191.55	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20231123	690	709.5	690	690	901	690
NIRAJ.NSE	Niraj Cement Structurals Limited	20231123	44.9	45.05	43.35	44.2	121157	44.2	down	down	correct
NITCO.NSE	NITCO Limited	20231123	28.25	29	27.5	28.4	75243	28.4	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20231123	354	358.7	345.95	351.8	782637	351.8	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20231123	118.7	118.7	114.55	118.7	2253	118.7
NKIND.NSE	N.K Industries Limited	20231123	58.4	58.4	58.4	58.4	45	58.4
NLCINDIA.NSE	NLC India Limited	20231123	164.9	165.9	163.8	164.85	927550	164.85	down	down	correct
NMDC.NSE	NMDC Limited	20231123	173	174	170.9	172.4	11461061	172.4	down	down	correct
NOCIL.NSE	NOCIL Limited	20231123	240.95	249	240.55	243.5	1563670	243.5	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20231123	14.5	14.5	14.5	14.5	13079	14.5
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20231123	12.9	12.9	12.9	12.9	8816	12.9
NOVARTIND.NSE	Novartis India Limited	20231123	672.25	672.25	672.25	672.25	0	672.25
NPBET.NSE	Tata Asset Management Limited	20231123	230.79	232.36	230.79	231.51	162	231.51	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20231123	353.1	353.9	347.1	348	12909	348	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20231123	261.8	265.85	258	258.6	182803	258.6	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20231123	3183	3395	3183	3324.7	19035	3324.7	up	up	correct
NTPC.NSE	NTPC Limited	20231123	254	255.7	251.7	252.75	8200025	252.75	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20231123	1382.4	1420	1360	1407.05	40449	1407.05	up	up	correct
NURECA.NSE	Nureca Limited	20231123	353.35	360	353.2	354.25	28215	354.25	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20231123	351.4	353.3	347	350.4	101379	350.4	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20231123	350.2	355.85	341.1	343.75	8980	343.75	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20231123	1384.9	1412	1382	1404.95	1155356	1404.95	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20231123	774.85	790	772	778.05	6571	778.05	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20231123	4100	4134.4	4063.3	4095.05	31868	4095.05	down	down	correct
OIL.NSE	Oil India Limited	20231123	302.95	304.3	297.35	299.25	1808907	299.25	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20231123	20.3	22.25	20.15	22.25	40860	22.25	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20231123	1261.95	1263.6	1220.05	1227.25	571731	1227.25	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20231123	58.95	60.2	58.4	59.75	47271	59.75	up	up	correct
OMAXE.NSE	Omaxe Limited	20231123	84.45	85.75	82.5	84.9	198307	84.9	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20231123	123.9	124.5	119.7	123.9	122468	123.9
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20231123	9.6	9.85	9.5	9.7	10087	9.7	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20231123	16.9	18.1	16.7	17.75	268799	17.75	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20231123	54.3	54.45	49.5	50.25	1251058	50.25	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20231123	191	191.75	189.6	190.65	6541617	190.65	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20231123	107.95	109.25	107.7	108.1	465865	108.1	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20231123	621	636.8	610.6	615.1	131154	615.1	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20231123	324.4	342	324.2	325.75	640239	325.75	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20231123	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20231123	199.5	201.95	192.45	195.8	8395	195.8	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20231123	594.3	599.9	575.4	579.55	73851	579.55	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20231123	32.35	32.8	32.05	32.5	133888	32.5	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20231123	7.35	7.75	6.85	7.4	303928	7.4	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20231123	409.8	410	402	405.1	14711	405.1	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20231123	231.6	234.25	229.05	231.1	861818	231.1	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20231123	217.75	218	214.9	216.55	84908	216.55	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20231123	102.1	103.4	101.3	101.7	204478	101.7	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20231123	73	75.3	72.85	73.8	10157	73.8	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20231123	42.6	42.9	42.2	42.3	785785	42.3	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20231123	7145.35	7244	6982	7017.5	25444	7017.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20231123	0.9	0.95	0.9	0.9	16536	0.9
ORTINLAB.NSE	Ortin Laboratories Limited	20231123	20.95	20.95	19.55	19.7	85405	19.7	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20231123	33	35.95	32.85	35.1	753723	35.1	up	up	correct
PAGEIND.NSE	Page Industries Limited	20231123	37878	37960.85	37600	37697.05	8197	37697.05	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20231123	81	84.15	81	83	2122845	83	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20231123	125	127	122.15	126.45	5177	126.45	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20231123	164.15	165.45	157.15	158.3	41954	158.3	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20231123	151.75	159.8	151.15	156.25	252132	156.25	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20231123	87.95	89.5	87.75	87.95	9308	87.95
PANAMAPET.NSE	Panama Petrochem Limited	20231123	312.9	315.85	304	307.25	226705	307.25	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20231123	229.9	231.9	225.85	228.7	11326	228.7	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20231123	63	63	60.5	61.75	161477	61.75	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20231123	211.9	222	211.05	218.8	731414	218.8	up	down	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20231123	10.9	11.8	10.9	11.6	758649	11.6	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20231123	52.4	53.5	51.2	51.95	2437572	51.95	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20231123	17.1	18.4	16.85	17.65	629143	17.65	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20231123	29	29.15	28.7	28.8	1418279	28.8	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20231123	47.3	47.7	46.45	46.75	180252	46.75	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20231123	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20231123	31.4	32.85	31.2	32.3	180813	32.3	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20231123	920	922.8	904.25	906.65	1010000	906.65	down	down	correct
PENIND.NSE	Pennar Industries Limited	20231123	129.9	129.9	124.25	125.45	1776599	125.45	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20231123	45.65	46	45.15	46	784086	46	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20231123	6614.8	6624.65	6366	6378.85	559477	6378.85	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20231123	196.9	196.9	194.8	196.2	1543100	196.2	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20231123	321.5	323	317.5	320.75	7050000	316.2387	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20231123	4120	4164	4050	4130.35	25157	4130.35	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20231123	108.1	112.8	108.1	111.55	155503	111.55	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20231123	34.15	34.25	33.6	33.75	1527341	33.75	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20231123	2388	2430	2320.35	2405.2	105212	2405.2	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20231123	17986.95	18238.95	17805	17900.3	3606	17900.3	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20231123	5131.05	5165.8	5094.55	5135.25	14031	5135.25	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20231123	1298	1298.45	1220.4	1246.25	7819	1246.25	down	up	incorrect
PGINVIT.NSE	IV	20231123	98.49	98.5	98	98.04	946468	98.04	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20231123	2224.7	2299.95	2201.6	2270.35	329185	2270.35	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20231123	2488.35	2516	2482.95	2509.3	253442	2509.3	up	up	correct
PIIND.NSE	PI Industries Limited	20231123	3651.5	3783	3651.5	3758.2	695533	3758.2	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20231123	2774.85	2779.95	2705.05	2752.65	12122	2752.65	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20231123	10.5	10.8	10.4	10.5	601421	10.5
PIONEEREMB.NSE	Pioneer Embroideries Limited	20231123	51	51.7	50.5	51.55	6137	51.55	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20231123	694.35	700.9	689	696.9	68699	696.9	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20231123	272	282	264.85	282	82	282	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20231123	309.45	314.6	302.85	306.15	35941	306.15	down	down	correct
PNB.NSE	Punjab National Bank	20231123	76.75	77.15	76.3	76.55	15646955	76.55	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20231123	98.45	98.8	96.3	96.9	1086749	96.9	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20231123	810	816.45	794	798.75	145659	798.75	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20231123	45.75	46.8	45.3	45.6	70073	45.6	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20231123	327	327.95	321.15	323.05	162269	323.05	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20231123	135.6	147.9	135.6	137.45	498	137.45	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20231123	352.85	361.65	351.3	359.55	3905	359.55	up	up	correct
POKARNA.NSE	Pokarna Limited	20231123	551.8	557.35	521.55	535.55	159087	535.55	down	down	correct
POLYCAB.NSE	Polycab India Limited	20231123	5333	5345.05	5212.55	5225.8	449488	5225.8	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20231123	1528.55	1544	1504	1509.55	36064	1509.55	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20231123	1017.05	1027.95	1015	1018.1	69325	1018.1	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20231123	426.3	452	422.05	439.25	185012	439.25	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20231123	362.9	367	361.1	365.05	826760	365.05	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20231123	212.05	213.1	209.25	210.9	11382709	210.9	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20231123	4725	4944	4703.65	4832.15	103332	4832.15	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20231123	4032	4032	3975	3996.65	19391	3996.65	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20231123	236.1	243.9	232.2	238.45	35266	238.45	up	up	correct
PPL.NSE	Prakash Pipes Limited	20231123	407	414.7	397.35	401.65	132734	401.65	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20231123	17.7	17.8	17.65	17.7	74204	17.7
PRAJIND.NSE	Praj Industries Limited	20231123	582.8	622.5	580.25	615.9	3563795	615.9	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20231123	150.1	152.4	148.5	149.3	241571	149.3	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20231123	5.5	5.5	5.45	5.5	186198	5.5
PRAXIS.NSE	Praxis Home Retail Limited	20231123	30.1	32.3	30.1	31.05	98361	31.05	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20231123	240	245	237.65	242.15	89677	242.15	up	up	correct
PRECOT.NSE	Precot Limited	20231123	220.45	227	217.35	223.15	4334	223.15	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20231123	113.9	119.45	113	116.6	689201	116.6	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20231123	1465	1512	1451	1485.85	45660	1485.85	up	up	correct
PREMIER.NSE	Premier Limited	20231123	4	4	4	4	0	4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20231123	164	164	156.15	160.25	13007	160.25	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20231123	903	957.4	903	916.75	2092379	916.75	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20231123	338	342.85	337.05	338.15	251641	338.15	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20231123	163.9	164.95	161.25	164.6	73057	164.6	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20231123	687	691.45	674	676.7	100240	676.7	down	up	incorrect
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20231123	30.1	30.95	28.25	29.05	1853550	29.05	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20231123	1264	1294	1264	1282.2	16755	1282.2	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20231123	167.65	169.6	165.1	166.45	407341	166.45	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20231123	41.1	41.5	40.95	41.2	747953	41.2	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20231123	779.5	779.95	763.5	768.25	45584	768.25	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20231123	55.67	55.99	55.26	55.45	790460	55.45	down	up	incorrect
PTC.NSE	PTC India Limited	20231123	156.15	158.1	154	155.15	2055430	155.15	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20231123	42.95	43.85	42.45	42.7	149930	42.7	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20231123	1140	1180	1140	1166.65	7808	1166.65	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20231123	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20231123	160.55	164.3	159.2	160.35	609832	160.35	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20231123	51.99	51.99	51.71	51.74	21243	51.74	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20231123	2123.99	2123.99	2108	2119.08	457	2119.08	down	down	correct
QUESS.NSE	Quess Corp Limited	20231123	492.65	527.3	489.25	495.25	3747771	495.25	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20231123	362.7	373.8	361.05	367.1	197263	367.1	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20231123	1.6	1.6	1.6	1.6	0	1.6
RADAAN.NSE	Radaan Mediaworks India Limited	20231123	1.5	1.5	1.5	1.5	13400	1.5
RADICO.NSE	Radico Khaitan Limited	20231123	1434	1455	1417.6	1435.9	219407	1435.9	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20231123	14.75	15.45	14.75	15.2	624004	15.2	up	down	incorrect
RAILTEL.NSE	RailTel Corporation of India Limited	20231123	282	294.8	280.75	292.15	13862092	292.15	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20231123	146.8	147.6	145.7	146.4	963804	146.4	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20231123	349.8	358.05	340	355	1957354	353.9793	up	down	incorrect
RAJMET.NSE	Rajnandini Metal Limited	20231123	9.25	9.25	8.95	9	3122423	9	down	up	incorrect
RAJRATAN.NSE	Rajratan Global Wire Limited	20231123	742.35	747.45	736.05	737.2	14093	737.2	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20231123	53	53.1	51.5	53	211907	53
RAJTV.NSE	Raj Television Network Limited	20231123	52.45	54	52.1	53.35	6436	53.35	up	down	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20231123	4.6	4.6	4.6	4.6	0	4.6
RALLIS.NSE	Rallis India Limited	20231123	231.5	234.3	227	228.7	1420893	228.7	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20231123	16.7	17.15	16.5	16.7	274110	16.7
RAMASTEEL.NSE	Rama Steel Tubes Limited	20231123	37.9	38.2	37.25	37.55	2959618	37.55	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20231123	974.45	979.95	960	966.65	211786	966.65	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20231123	210	230	210	216.7	2156192	216.7	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20231123	275.6	277.35	268.3	270.85	41354	270.85	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20231123	764.65	794	763.95	768.75	196601	768.75	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20231123	24	25.2	24	24.7	4397316	24.7	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20231123	334.9	334.9	320	321.5	4091	321.5	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20231123	1260.7	1268.75	1239	1248.15	20214	1248.15	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20231123	3508	3589	3508	3572.8	19271	3572.8	up	up	correct
RAYMOND.NSE	Raymond Limited	20231123	1667.25	1695.1	1665.15	1670.95	285601	1670.95	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20231123	859.05	864.1	832	844.35	14488	844.35	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20231123	234.5	240.8	234.05	238.85	6342574	238.85	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20231123	122.3	124.9	122.3	123.65	2453441	120.7798	up	up	correct
RCOM.NSE	Reliance Communications Limited	20231123	1.8	1.8	1.75	1.75	2459306	1.75	down	down	correct
RECLTD.NSE	REC Limited	20231123	338.95	342.7	335.8	341.25	7840000	341.25	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20231123	159.4	159.6	157.1	158.15	543513	158.15	down	down	correct
REFEX.NSE	Refex Industries Limited	20231123	546	546.3	533.7	534.45	59762	534.45	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20231123	40	40.95	40	40.95	5236	40.95	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20231123	897.45	900.4	890	893.3	40127	893.3	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20231123	11.7	11.7	11.7	11.7	0	11.7
RELIANCE.NSE	Reliance Industries Limited	20231123	2388.2	2400	2388.2	2395.5	4270000	2395.5	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20231123	221.5	222.55	218	219.4	1018259	219.4	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20231123	175	178.6	173.85	174.25	1120005	174.25	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20231123	594.25	594.25	594.25	594.25	3883	594.25
RENUKA.NSE	Shree Renuka Sugars Limited	20231123	49.6	52.15	49.5	51.9	23723417	51.9	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20231123	395.1	398.95	381.1	386.05	407920	386.05	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20231123	216.9	217.95	214.1	215.05	17049	215.05	down	down	correct
REPRO.NSE	Repro India Limited	20231123	799.7	833.5	785	821.9	22164	821.9	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20231123	326.6	329.85	320.15	325.05	269680	325.05	down	down	correct
RGL.NSE	Renaissance Global Limited	20231123	100.05	102.2	99.9	101.1	87584	101.1	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20231123	1.95	1.95	1.9	1.95	501037	1.95
RHIM.NSE	RHI Magnesita India Limited	20231123	739	745.25	731.35	739.65	208364	739.65	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20231123	93.85	98.7	92.15	97.25	3766790	97.25	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20231123	1122.4	1132.9	1101	1108.3	261193	1108.3	down	down	correct
RITES.NSE	RITES Limited	20231123	473.2	479.4	469.4	472.15	495163	472.15	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20231123	21.4	21.4	21.05	21.4	8077	21.4
RKEC.NSE	RKEC Projects Limited	20231123	75.3	77.4	73.9	75.2	173944	75.2	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20231123	768	782.25	756	760.9	682912	760.9	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20231123	1.85	1.85	1.75	1.85	32051	1.85
RML.NSE	Rane (Madras) Limited	20231123	813	829.95	806.25	808.55	6367	808.55	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20231123	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20231123	290	295	289.55	293.35	42502	293.35	up	down	incorrect
ROLEXRINGS.NSE	Rolex Rings Limited	20231123	2339.05	2376.6	2285.55	2305	12577	2305	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20231123	1.25	1.25	1.25	1.25	91533	1.25
ROLTA.NSE	Rolta India Limited	20231123	2.2	2.2	2.2	2.2	0	2.2
ROML.NSE	Raj Oil Mills Limited	20231123	48.3	50.6	48.3	49.1	15576	49.1	up	down	incorrect
ROSSARI.NSE	Rossari Biotech Limited	20231123	715	716	708.95	709.85	40481	709.85	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20231123	473.05	476.8	463	466.9	25619	466.9	down	up	incorrect
ROUTE.NSE	Route Mobile Limited	20231123	1549.4	1562.15	1546.25	1556.4	66888	1556.4	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20231123	1481.65	1487.95	1392.05	1406.05	38231	1406.05	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20231123	21.1	21.8	20.95	21.35	108417604	21.35	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20231123	94.2	94.25	94.2	94.2	68690	94.2
RPSGVENT.NSE	RPSG Ventures Limited	20231123	676	733	676	717.05	612809	717.05	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20231123	59.45	59.45	58.45	59.45	23373	59.45
RSWM.NSE	RSWM Limited	20231123	193.7	203	192	198.25	740661	198.25	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20231123	491	500.15	490	496.5	23120	490.5016	up	down	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20231123	74	78.6	72.75	76.75	18328392	76.75	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20231123	8.75	9.65	8.75	9.65	197578726	9.65	up	down	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20231123	226.45	226.45	219	221.05	12466	221.05	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20231123	12.4	13.25	12.4	12.8	797667	12.8	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20231123	129.35	130.65	128.55	128.8	27353	128.8	down	down	correct
RUPA.NSE	Rupa & Company Limited	20231123	272	275	268.55	270.7	257575	270.7	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20231123	34	35.8	33.55	34.95	27343	34.95	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20231123	166.2	168.2	165.6	166.8	8264019	166.8	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20231123	135.1	135.1	135.1	135.1	21	135.1
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20231123	4.35	4.35	4.35	4.35	785	4.35
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20231123	1.55	1.55	1.55	1.55	0	1.55
SADBHAV.NSE	Sadbhav Engineering Limited	20231123	20.25	20.25	20.25	20.25	85798	20.25
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20231123	4.7	4.7	4.7	4.7	64434	4.7
SAFARI.NSE	Safari Industries (India) Limited	20231123	4497.64	4516.5	4431.14	4464.8	65178	2232.4	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20231123	26.45	26.95	26.2	26.85	201718	26.85	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20231123	250.7	254	246.1	249.5	116480	249.5	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20231123	89.5	90.3	88.15	89.85	13092010	89.85	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20231123	410.1	410.1	396.05	398.55	29011	398.55	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20231123	30.4	32.4	30.25	31.25	3676105	31.25	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20231123	354.55	354.55	347	347.9	38559	347.9	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20231123	15.95	16.15	15.7	15.75	117646	15.75	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20231123	51.65	52.45	49.5	50.35	888213	50.35	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20231123	287.25	300.3	287.25	292.8	2148	292.8	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20231123	18.55	18.75	18.25	18.45	172380	18.45	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20231123	368.5	371.8	363.3	365.15	52605	365.15	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20231123	3.9	3.9	3.5	3.7	198446	3.7	down	down	correct
SANCO.NSE	Sanco Industries Limited	20231123	6.6	6.6	6.6	6.6	5579	6.6
SANDESH.NSE	The Sandesh Limited	20231123	1037.05	1047.4	1015	1018.35	757	1018.35	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20231123	480.5	523.3	480.45	516.2	619040	516.2	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20231123	323.85	325.95	320.1	320.8	24491	320.8	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20231123	114	114.6	113.2	113.95	533901	113.95	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20231123	776.05	800	774	789.85	115515	789.85	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20231123	26.4	27.5	26.2	26.65	78875	26.65	up	up	correct
SANOFI.NSE	Sanofi India Limited	20231123	7900	8080	7881.05	7984.9	42808	7984.9	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20231123	0.35	0.35	0.35	0.35	0	0.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20231123	233.15	236.35	229.55	232.6	159000	232.6	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20231123	371	377	368.5	374.2	399303	374.2	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20231123	49.5	50.9	47.9	50.7	534464	50.7	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20231123	1190.05	1206.05	1185	1192.4	6367	1192.4	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20231123	468	468	438	439.85	131583	439.85	down	down	correct
SATIA.NSE	Satia Industries Limited	20231123	116	117	114.5	115.1	426924	115.1	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20231123	241.2	246.55	237.65	239.55	393171	239.55	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20231123	544.9	549.65	537.4	539.6	63014	539.6	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20231123	735.2	742	735.2	738.95	840389	738.95	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20231123	89.44	89.66	89.12	89.26	3694	89.26	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20231123	343.45	344.31	341.09	341.88	5321	341.88	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20231123	228	229.51	228	228.99	929	228.99	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20231123	180	180.25	179.65	179.99	37520	179.99	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20231123	1430.1	1434.4	1406.35	1410.95	549853	1410.95	down	down	correct
SBIN.NSE	State Bank of India	20231123	561.75	563.5	558.3	560.5	6376210	560.5	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20231123	2844	2888.15	2821.1	2842.65	136061	2842.65	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20231123	270.05	279.05	267.3	277.4	83051	277.4	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20231123	336.4	336.65	327	331.6	237925	331.6	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20231123	132.65	137.4	132.3	133.3	2106741	133.3	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20231123	302	302.7	299.2	300.75	217351	300.75	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20231123	882.3	937.45	881.55	921.85	343755	921.85	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20231123	36.05	37.6	35.7	37.3	90574	37.3	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20231123	496	554	486	513.2	1482136	513.2	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20231123	108.65	119.3	107.5	118.2	19369433	118.2	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20231123	79.1	79.1	76.15	77.9	1568834	77.9	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20231123	330.95	332.9	329.35	330.8	26177	330.8	down	down	correct
SETCO.NSE	Setco Automotive Limited	20231123	6.8	7	6.8	6.8	29921	6.8
SETF10GILT.NSE	SBI Mutual Fund	20231123	220.03	220.4	219.51	219.95	4930	219.95	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20231123	53.55	53.67	53.42	53.55	552862	53.55
SETFNIF50.NSE	SBI Mutual Fund	20231123	206.91	207.25	206.38	206.62	168655	206.62	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20231123	441.98	441.98	439.88	440.55	17410	440.55	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20231123	488.9	492	488.25	491.39	22335	491.39	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20231123	0.7	0.7	0.7	0.7	0	0.7
SEYAIND.NSE	Seya Industries Limited	20231123	20.7	20.7	20.7	20.7	5031	20.7
SFL.NSE	Sheela Foam Limited	20231123	1148.5	1174.65	1144.75	1159.05	57685	1159.05	up	up	correct
SGIL.NSE	Synergy Green Industries Limited	20231123	274.85	279.95	263.15	266.8	6429	266.8	down	down	correct
SGL.NSE	STL Global Limited	20231123	15.25	15.25	14.55	14.85	11175	14.85	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20231123	53.65	53.65	53.25	53.65	5531	53.65
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20231123	1036.65	1041.3	1013.65	1017.85	35055	1017.85	down	down	correct
SHALBY.NSE	Shalby Limited	20231123	313	318.7	306.1	308.3	457361	308.3	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20231123	172.9	172.9	169.6	169.9	97389	169.9	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20231123	719.9	720.55	697.6	705.15	62790	705.15	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20231123	19.4	20.1	19.4	19.55	27190	19.55	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20231123	529	529	502	504.5	462234	504.5	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20231123	410.95	415.25	408.15	409.6	48910	409.6	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20231123	1286	1298.45	1259.9	1265.35	14145	1265.35	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20231123	1738	1738	1704.7	1712.45	39341	1712.45	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20231123	448.96	450.65	447.05	448.26	706	448.26	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20231123	143.55	145.6	143.5	144.95	32653	144.95	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20231123	372.7	397	372.25	378.25	1044924	378.25	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20231123	30.5	30.5	29.65	29.75	61009	29.75	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20231123	85	88.3	84.2	84.85	35626	84.85	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20231123	157.75	165.4	152.95	158	66252	158	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20231123	155.95	157.5	153.25	153.75	169210	153.75	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20231123	664.9	669	658.35	665.7	22795	665.7	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20231123	49.2	50.05	48.5	48.85	33721	48.85	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20231123	87.45	87.95	86.55	87.15	163859	87.15	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20231123	26100	26100	25869.6	25922.2	57461	25922.2	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20231123	192.45	192.45	189	190.5	35072	190.5	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20231123	30.6	30.65	30.35	30.6	156363	30.6
SHRENIK.NSE	Shrenik Limited	20231123	1	1.05	0.95	1	2568574	1
SHREYANIND.NSE	Shreyans Industries Limited	20231123	245.05	246	245	245.05	5950	245.05
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20231123	301.05	307.75	299.1	300.2	39858	300.2	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20231123	1135	1150	1121.1	1128.75	38283	1128.75	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20231123	21.35	22	21	21.7	500559	21.7	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20231123	448	453.45	442.1	444	317760	444	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20231123	8.45	8.5	8.45	8.45	3500	8.45
SIEMENS.NSE	Siemens Limited	20231123	3556	3636	3530	3619.2	314273	3619.2	up	up	correct
SIGIND.NSE	Signet Industries Limited	20231123	62	63	62	62.5	18340	62.5	up	up	correct
SIL.NSE	Standard Industries Limited	20231123	22.2	22.2	21.9	21.95	19945	21.95	down	down	correct
SILGO.NSE	Silgo Retail Limited	20231123	24.45	25	24.15	24.85	46760	24.85	up	up	correct
SILINV.NSE	SIL Investments Limited	20231123	408.9	425	403	414.8	24650	414.8	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20231123	16.05	16.05	15.5	15.8	5297	15.8	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20231123	28.85	30.7	28.8	30.3	246017	30.3	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20231123	78.25	78.25	78.25	78.25	23301	78.25
SINTERCOM.NSE	Sintercom India Limited	20231123	129.25	130	128.15	129.45	2664	129.45	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20231123	374.55	378.1	370	372.3	45499	372.3	down	down	correct
SIS.NSE	SIS Limited	20231123	431.1	453.7	431.1	438.35	101239	438.35	up	up	correct
SITINET.NSE	SITI Networks Limited	20231123	0.75	0.8	0.75	0.75	2103309	0.75
SIYSIL.NSE	Siyaram Silk Mills Limited	20231123	556	564.15	554	556.55	81193	556.55	up	up	correct
SJVN.NSE	SJVN Limited	20231123	81.4	82.6	80.45	81.25	26679526	81.25	down	down	correct
SKFINDIA.NSE	SKF India Limited	20231123	4731.65	4739.95	4659.3	4694.25	72075	4694.25	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20231123	5.55	5.55	5.55	5.55	0	5.55
SKIPPER.NSE	Skipper Limited	20231123	259.1	262.7	255.1	256	159425	256	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20231123	414.4	423.55	406	421.3	353940	421.3	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20231123	166.35	171.4	166.2	167.65	21198	167.65	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20231123	104.2	105.75	102.1	102.65	248999	102.65	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20231123	1524	1550.4	1509.2	1529.35	52934	1529.35	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20231123	525	525	504.9	510.25	2536	510.25	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20231123	119.35	120	118.25	119.6	74739	119.6	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20231123	55.6	59.75	55.25	59.35	13428617	59.35	up	down	incorrect
SOBHA.NSE	Sobha Limited	20231123	878.65	897.15	877.95	890.25	346910	890.25	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20231123	336.2	339	333.05	334.45	34874	334.45	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20231123	6650	6925	6520.1	6746.35	109601	6746.35	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20231123	663.55	680.85	656.9	657.85	86644	657.85	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20231123	20.35	20.35	19.3	19.6	9676	19.6	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20231123	95	95.5	93.15	95.2	10918	95.2	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20231123	579.65	582.9	572	575.75	479014	575.75	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20231123	1316.4	1324	1290	1299.44	428318	649.72	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20231123	326.85	331	324.3	326.05	51551	326.05	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20231123	24.6	24.75	24.35	24.45	10721361	24.45	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20231123	181	181.8	177.5	179.65	61397	179.65	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20231123	621	631.95	617.75	623.65	28316	623.65	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20231123	990	990	952.55	955.75	74875	955.75	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20231123	248.8	260.9	248.8	257.25	2041627	257.25	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20231123	24.15	24.25	23.6	24.1	901407	24.1	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20231123	186.6	193.75	185.5	192.95	82356	192.95	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20231123	68.7	69.5	67.05	67.45	224419	67.45	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20231123	2.6	2.6	2.55	2.6	49845	2.6
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20231123	67.85	68.75	67.6	68.2	644379	68.2	up	up	correct
SPLIL.NSE	SPL Industries Limited	20231123	64	65.65	64	64.15	56526	64.15	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20231123	73.95	74.4	73.1	73.95	165405	73.95
SPTL.NSE	Sintex Plastics Technology Limited	20231123	1.35	1.35	1.35	1.35	0	1.35
SPYL.NSE	Shekhawati Poly	20231123	1	1	1	1	207769	1
SREEL.NSE	Sreeleathers Limited	20231123	299.8	348	298.3	321.3	323173	321.3	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20231123	2.1	2.1	2.1	2.1	0	2.1
SRF.NSE	SRF Limited	20231123	2342	2364.1	2329.95	2359.6	138094	2359.6	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20231123	543.1	550	542.2	544.9	10888	544.9	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20231123	1.1	1.1	1.05	1.1	1872395	1.1
SSWL.NSE	Steel Strips Wheels Limited	20231123	287.5	288.35	281.6	284.15	155951	284.15	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20231123	491.6	502	487.35	495.25	413642	495.25	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20231123	167.8	171	167.1	168.55	319250	168.55	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20231123	222.7	222.7	218.55	219.25	14890	219.25	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20231123	118.85	120.95	118.1	118.9	77644	118.9	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20231123	67.5	68.5	66.05	68.15	29375	68.15	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20231123	11.05	11.1	10.25	10.5	5899278	10.5	down	down	correct
STEL.NSE	STEL Holdings Limited	20231123	285.95	285.95	273.55	283.55	14812	283.55	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20231123	363.8	366	355.8	357.7	38122	357.7	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20231123	146.75	152.3	146.25	151.8	1706263	151.8	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20231123	508	508.4	478.05	480.05	369276	480.05	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20231123	1842.65	1862.4	1820.05	1837	14712	1837	down	down	correct
SUBEXLTD.NSE	Subex Limited	20231123	31.25	33.3	31.2	32.5	7780776	32.5	up	up	correct
SUBROS.NSE	Subros Limited	20231123	404.8	415.4	400.85	409.2	127387	409.2	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20231123	462	463.8	460	461.35	45756	461.35	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20231123	4.45	4.45	4.45	4.45	0	4.45
SUMICHEM.NSE	Sumitomo Chemical India Limited	20231123	383.65	390	383.65	388.35	163307	388.35	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20231123	35	37.7	35	37.7	166761	37.7	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20231123	1322.85	1345	1282.9	1301.4	12794	1301.4	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20231123	2.85	2.85	2.8	2.85	209455	2.85
SUNDARMFIN.NSE	Sundaram Finance Limited	20231123	3201.8	3245	3122.25	3135.9	25786	3135.9	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20231123	160.95	161.5	157.9	158.6	118923	158.6	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20231123	624	638.8	600	629.85	1765	629.85	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20231123	1245	1254.7	1231.55	1239.5	114785	1239.5	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20231123	202.3	202.9	195.6	196.4	555413	196.4	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20231123	1203.55	1209.9	1194.75	1198.8	1177434	1198.8	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20231123	469.9	502.85	469.9	493.6	3918543	493.6	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20231123	655.35	666.95	655.35	663.45	651376	663.45	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20231123	238.85	239	231.05	231.8	14178	231.8	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20231123	8.3	8.4	8.15	8.35	42411	8.35	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20231123	370	378.15	369	373.35	453432	373.35	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20231123	1	1	1	1	843440	1
SUPREMEIND.NSE	The Supreme Industries Limited	20231123	4100	4130	4080.05	4111.05	56111	4111.05	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20231123	28.2	28.55	27.35	27.8	144830	27.8	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20231123	11.4	11.7	11.4	11.55	67206	11.55	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20231123	63.9	67.9	63.7	65.9	122226	65.9	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20231123	488.75	517.6	488.65	507.7	678496	507.7	up	down	incorrect
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20231123	161.3	161.9	159.15	160.1	195021	160.1	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20231123	57	59.4	56.4	57.95	296273	57.95	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20231123	7.1	7.1	7.05	7.1	23382	7.1
SUVEN.NSE	Suven Life Sciences Limited	20231123	83.3	84.3	83	83.15	323508	83.15	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20231123	611.5	621	604.2	614.05	149910	614.05	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20231123	5.3	5.75	5.25	5.55	1592276	5.55	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20231123	35.5	39.2	35.5	39.2	102656993	39.2	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20231123	8.35	8.45	8.35	8.35	50680	8.35
SWANENERGY.NSE	Swan Energy Limited	20231123	434.7	440.8	425.6	427.65	1716218	427.65	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20231123	2177.3	2229	2170.4	2190.75	14882	2190.75	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20231123	560	566.9	543.3	547.05	40373	547.05	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20231123	330.5	330.5	330.5	330.5	191910	330.5
SYMPHONY.NSE	Symphony Limited	20231123	871.5	875.95	870	872.55	15839	872.55	up	up	correct
SYNGENE.NSE	Syngene International Limited	20231123	727.75	744.15	722.85	735.75	504443	735.75	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20231123	131.25	136.95	131.25	134.4	6419	134.4	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20231123	221.1	222.75	217.1	222.3	59187	222.3	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20231123	21.9	22	21.5	21.75	318903	21.75	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20231123	315	323	303.05	313.45	498669	313.2437	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20231123	925.5	930.9	918	920.8	200852	920.8	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20231123	4.8	4.85	4.8	4.8	8364	4.8
TARC.NSE	TARC Limited	20231123	113	113.9	111.8	112.15	378187	112.15	down	down	correct
TARMAT.NSE	Tarmat Limited	20231123	82.8	83.95	81.2	81.95	43994	81.95	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20231123	16200	16227	16010	16079.7	893	16079.7	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20231123	960.45	971.4	960	965.65	722824	965.65	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20231123	275.5	277.35	274.5	276	159170	276	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20231123	1718	1720.75	1703.8	1717.55	632911	1717.55	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20231123	929.15	937.7	927	933	907511	933	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20231123	8399	8510.2	8351	8380.35	96295	8380.35	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20231123	4202.3	4222.1	4041	4131.6	402070	4131.6	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20231123	970	981.05	968.6	974.65	50413	974.65	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20231123	683.2	685.9	677.05	680.4	5885370	680.4	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20231123	462	463.95	458.45	461.3	2011502	461.3	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20231123	262.1	263.75	259.8	260.75	5470000	260.75	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20231123	126.35	127.4	125.9	126.7	30740000	126.7	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20231123	1485	1487	1458	1474.7	9036	1474.7	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20231123	125.9	127.55	124.25	124.65	204343	124.65	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20231123	855.65	861.6	844.05	852.05	14112	852.05	down	down	correct
TCIEXP.NSE	TCI Express Limited	20231123	1434	1440	1421.1	1435.7	28025	1435.7	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20231123	3.2	3.2	3.2	3.2	0	3.2
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20231123	356.95	375	356.1	372.4	265855	372.4	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20231123	2201	2356.1	2200	2345.95	24255	2345.95	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20231123	3530	3544	3500	3508.25	2729804	3508.25	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20231123	282	284.6	280.95	283.05	144367	283.05	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20231123	2600	2674.95	2599	2633.1	36957	2633.1	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20231123	15	15.3	15	15	14490	15
TECHM.NSE	Tech Mahindra Limited	20231123	1215	1220.9	1206.95	1210.9	651637	1210.9	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20231123	720	723.8	672.6	681.95	249020	681.95	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20231123	814.5	828.05	814.5	821.8	150065	821.8	up	up	correct
TEMBO.NSE	Tembo Global Industries Limited	20231123	242.85	244	235.95	237.35	43343	237.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20231123	43.55	43.85	42.75	43.2	56245	43.2	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20231123	105.1	113	103.25	110.6	4950126	110.6	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20231123	70.5	71.7	69.55	70.8	200027	70.8	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20231123	154.2	158.4	153.25	155.55	4110872	155.55	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20231123	118	119.65	115	115.3	1481392	115.3	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20231123	10.25	10.35	9.95	10.05	23128	10.05	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20231123	14.2	15.4	14.1	15.4	1331904	15.4	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20231123	1434.1	1445.6	1410.25	1438.5	20172	1438.5	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20231123	110	113.5	104.95	108.4	114201	108.4	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20231123	156	156.9	154	154.85	35074	154.85	down	down	correct
THERMAX.NSE	Thermax Limited	20231123	2611	2666	2611	2620	78021	2620	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20231123	157.9	159.85	155.25	156.45	367853	156.45	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20231123	166.8	167	163.7	166.8	3503	166.8
THYROCARE.NSE	Thyrocare Technologies Limited	20231123	565	566.65	548.1	550.45	34017	550.45	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20231123	278	278.5	251.55	262.15	9259877	262.15	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20231123	1267.25	1269.15	1250.1	1256.1	19184	1256.1	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20231123	2210.05	2248.7	2148.65	2173.7	11901	2173.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20231123	3699	3699	3400	3422.45	923413	3422.45	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20231123	6.55	6.55	6.25	6.35	19398	6.35	down	down	correct
TIL.NSE	TIL Limited	20231123	368.2	368.2	353.8	368.2	6096	368.2
TIMESGTY.NSE	Times Guaranty Limited	20231123	70.2	75.5	69.9	73.8	35266	73.8	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20231123	176.35	178.6	172.45	173.25	1337463	173.25	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20231123	2920	2978.6	2907	2942.2	166383	2942.2	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20231123	405.05	409.4	404.05	407.05	173385	407.05	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20231123	376.45	382.7	369	370.95	84916	370.95	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20231123	191.5	198.4	191.5	194.1	576506	194.1	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20231123	12.4	12.4	12.4	12.4	117891	12.4
TITAN.NSE	Titan Company Limited	20231123	3433.9	3441.95	3396.3	3408.4	517362	3408.4	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20231123	88.7	89.9	88.1	88.45	134101	88.45	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20231123	263.9	266.4	261.1	263.85	154893	263.85	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20231123	8.95	9.2	8.5	8.7	14728	8.7	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20231123	125.9	125.9	120.8	122.35	58672	122.35	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20231123	2135.05	2135.95	2082	2106.55	189688	2106.55	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20231123	797.05	805.9	784.2	787.15	218305	787.15	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20231123	130.5	130.5	126.5	127.45	18705	127.45	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20231123	183	191.5	180	191.5	353	191.5	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20231123	55	59.4	55	57.6	1446336	57.6	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20231123	19.95	20.5	19.2	19.5	42282	19.5	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20231123	167.65	167.65	167.65	167.65	131739	167.65
TRENT.NSE	Trent Limited	20231123	2644.8	2664.5	2631.5	2655.05	398832	2655.05	up	up	correct
TRF.NSE	TRF Limited	20231123	257.5	261.2	255.35	256.9	65069	256.9	down	down	correct
TRIDENT.NSE	Trident Limited	20231123	37.1	37.4	37	37.1	5713706	37.1
TRIGYN.NSE	Trigyn Technologies Limited	20231123	125.5	127.65	124.9	125.5	175608	125.5
TRIL.NSE	Transformers and Rectifiers (India) Limited	20231123	199.05	203.85	196.45	197.6	375098	197.6	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20231123	415.25	419.5	409.7	418.15	363761	418.15	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20231123	362.95	382.95	362.95	378.4	1694335	378.4	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20231123	1311.1	1333	1301.45	1325.45	10439	1325.45	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20231123	781.1	781.75	766.25	769.65	85464	769.65	down	down	correct
TTL.NSE	T.T. Limited	20231123	98.9	99.8	96.1	98.2	18083	98.2	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20231123	86.45	91.4	86.25	88.55	9349140	88.55	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20231123	43	43.45	42.45	42.75	4666462	42.75	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20231123	344.1	346.85	342.1	343.65	26977	343.65	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20231123	1754	1784.95	1748.55	1776.05	1599755	1776.05	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20231123	4900.15	4958.1	4840.2	4900.75	8919	4900.75	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20231123	202.55	205.9	202.35	202.8	110465	202.8	up	up	correct
TVVISION.NSE	TV Vision Limited	20231123	4.25	4.25	3.85	4.25	140968	4.25
UBL.NSE	United Breweries Limited	20231123	1604.95	1610.75	1592.35	1605.3	294322	1605.3	up	up	correct
UCOBANK.NSE	UCO Bank	20231123	37.7	38.1	37.65	37.8	4210838	37.8	up	up	correct
UFLEX.NSE	Uflex Limited	20231123	455.5	457.05	452.95	454.45	34321	454.45	down	down	correct
UFO.NSE	UFO Moviez India Limited	20231123	106.55	109	105.25	108.3	94024	108.3	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20231123	91.95	93.55	89.95	91.95	1530368	91.95
UGROCAP.NSE	UGRO Capital Limited	20231123	270.05	272	263.25	264.4	183714	264.4	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20231123	1500	1500	1500	1500	0	1500
UJJIVAN.NSE	Ujjivan Financial Services Limited	20231123	555.25	560.8	550	554.3	240187	554.3	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20231123	54.55	55.3	54.4	54.7	5498749	54.7	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20231123	8750	8767	8590	8605.25	344271	8605.25	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20231123	69.35	70.95	69.35	70.15	8101	70.15	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20231123	5.75	5.75	5.75	5.75	6093	5.75
UNICHEMLAB.NSE	Unichem Laboratories Limited	20231123	426.5	427.5	404	411.85	19019	411.85	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20231123	241.6	254	238.7	250.3	42960	250.3	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20231123	151.7	156.65	151.7	154.25	18060	154.25	up	up	correct
UNIONBANK.NSE	Union Bank of India	20231123	106.9	107.3	105.5	106.1	9202339	106.1	down	down	correct
UNITECH.NSE	Unitech Limited	20231123	4.7	4.7	4.4	4.7	34237350	4.7
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20231123	323.65	323.65	319	320.05	1995	320.05	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20231123	110	110	106	106.6	13475	106.6	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20231123	510.6	520.8	510.6	516.15	20717	516.15	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20231123	402.15	406.25	401.1	403.25	746	403.25	up	up	correct
UPL.NSE	UPL Limited	20231123	568.05	571.7	565.05	565.9	1264347	565.9	down	down	correct
URJA.NSE	Urja Global Limited	20231123	12.1	12.95	12.1	12.25	25036068	12.25	up	up	correct
USHAMART.NSE	Usha Martin Limited	20231123	327.35	334.1	326.25	329.4	191817	329.4	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20231123	780	786.65	775.85	784.45	87007	784.45	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20231123	44.59	44.59	44.06	44.3	15133	44.3	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20231123	49.31	49.49	48.8	48.95	12363	48.95	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20231123	213.44	213.49	212.51	212.59	20218	212.59	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20231123	711.09	712	710.32	710.88	302	710.88	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20231123	62.08	62.14	61.7	61.87	1400	61.87	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20231123	469.15	523.7	469.15	508.75	1686929	508.75	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20231123	227.1	231	227.1	227.1	15210	227.1
VADILALIND.NSE	Vadilal Industries Limited	20231123	2481.6	2487.5	2453.7	2477.6	4278	2477.6	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20231123	430.95	433.75	421	423.35	140176	423.35	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20231123	134.05	138.55	134	137.05	43366	137.05	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20231123	18.6	19.6	18.6	18.95	15876867	18.95	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20231123	428	435	428	432.85	29119	432.85	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20231123	56.5	60.95	56	58.4	528711	58.4	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20231123	61.2	61.2	60.45	61.2	47150	61.2
VARROC.NSE	Varroc Engineering Limited	20231123	548.25	579	547.1	563.9	1670647	563.9	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20231123	76.8	78.45	75.65	76.15	1197946	76.15	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20231123	24	24.7	23.8	24.05	22646	24.05	up	up	correct
VBL.NSE	Varun Beverages Limited	20231123	1035.15	1075	1025	1054.6	2439087	1054.6	up	up	correct
VEDL.NSE	Vedanta Limited	20231123	236.55	237.35	233.25	234.15	3977608	224.308	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20231123	2002	2009.8	1991	1995	10028	1995	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20231123	370	374.65	356	359.45	73820	359.45	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20231123	360	373.9	355.35	361.45	114451	361.45	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20231123	3904	3971	3771	3804.3	12349	3804.3	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20231123	114.85	119.85	114.3	118.6	121018	118.6	up	up	correct
VGUARD.NSE	V	20231123	289	289	286.25	287.15	121983	287.15	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20231123	3046.6	3244.35	3030	3124.95	2734	3124.95	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20231123	360	360	360	360	0	360
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20231123	427.1	465	427.1	443.1	188171	443.1	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20231123	609.7	615	580.8	584	266730	584	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20231123	1.7	1.7	1.65	1.7	89956	1.7
VIKASECO.NSE	Vikas EcoTech Limited	20231123	3.55	3.6	3.5	3.55	12431478	3.55
VIKASLIFE.NSE	Vikas Lifecare Limited	20231123	5.2	5.25	5.1	5.15	13710002	5.15	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20231123	433.65	434	423.6	427.55	28438	427.55	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20231123	1730	1757.25	1730	1739.1	39474	1739.1	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20231123	2380	2435	2352.55	2368.65	89983	2368.65	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20231123	67.35	68.5	66.85	67.7	34662	67.7	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20231123	416	421.2	415	416.5	18464	416.5	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20231123	48.4	48.5	47.4	47.65	155857	47.65	down	down	correct
VIPIND.NSE	VIP Industries Limited	20231123	629.5	641.7	621.8	624.05	666202	624.05	down	down	correct
VIPULLTD.NSE	Vipul Limited	20231123	18.75	19.3	18.7	19.05	177943	19.05	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20231123	86.5	87.5	85.4	85.65	331087	85.65	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20231123	15.9	15.9	15.9	15.9	0	15.9
VISESHINFO.NSE	MPS Infotecnics Limited	20231123	0.4	0.45	0.4	0.4	3517537	0.4
VISHAL.NSE	Vishal Fabrics Limited	20231123	22.8	24.55	22.75	23.55	1199005	23.55	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20231123	316.3	327.9	315.25	323.05	228160	323.05	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20231123	17.3	17.8	17.2	17.65	1663953	17.65	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20231123	0.9	0.9	0.85	0.85	385227	0.85	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20231123	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20231123	207.9	210.05	202.7	204.45	67426	204.45	down	down	correct
VMART.NSE	V	20231123	1750.15	1789.85	1737.05	1775.5	93312	1775.5	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20231123	5131.6	5219.5	5124	5146.55	15312	5146.55	up	up	correct
VOLTAS.NSE	Voltas Limited	20231123	849.7	852.4	834.1	835	693188	835	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20231123	697.8	707.7	695.2	699.45	96959	699.45	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20231123	219.85	224.85	215.15	220.8	296877	220.8	up	up	correct
VSTIND.NSE	VST Industries Limited	20231123	3272	3297.9	3256.75	3278.05	2029	3278.05	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20231123	4049.95	4068.05	3985.95	4015.9	5980	4015.9	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20231123	424	433.65	411.1	424.25	1558828	424.25	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20231123	618.3	624.4	607	614.6	661723	614.6	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20231123	191.25	198.95	191.25	191.25	102295	191.25
WANBURY.NSE	Wanbury Limited	20231123	96.55	96.55	96.55	96.55	4835	96.55
WATERBASE.NSE	The Waterbase Limited	20231123	74.9	74.9	74.9	74.9	0	74.9
WEALTH.NSE	Wealth First Portfolio Managers Limited	20231123	400	403.9	386.1	395.85	2009	395.85	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20231123	198	203.3	194	199.25	338509	199.25	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20231123	119.55	120	113.6	113.6	21037	113.6	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20231123	542.4	547.95	521.15	526.35	1404702	526.35	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20231123	335.8	344.9	334.1	335.85	175071	335.85	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20231123	623.75	639.4	623.75	627	377	627	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20231123	162.9	165.3	160.15	161.6	2876370	161.6	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20231123	13606.1	14499.9	13550	14075.25	2364	14075.25	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20231123	876.3	879.4	860	871.2	19380	871.2	down	down	correct
WHEELS.NSE	Wheels India Limited	20231123	664.25	667.95	659	662.1	7151	662.1	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20231123	1580.3	1582.8	1552.8	1571.5	22970	1571.5	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20231123	30.5	32.4	30.45	31.6	125741	31.6	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20231123	439.05	443.55	430.3	432.7	48248	432.7	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20231123	91.3	91.3	86.9	87.6	55951	87.6	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20231123	147.75	155.1	147.75	155	640	155	up	up	correct
WIPRO.NSE	Wipro Limited	20231123	400.5	405	400.5	402.8	4838680	402.8	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20231123	333.6	345.7	326.95	343.3	3237177	343.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20231123	937	974	936.05	969.55	156707	969.55	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20231123	120	120.3	116.15	117.05	66816	117.05	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20231123	123.5	123.5	123.5	123.5	81542	123.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20231123	689.95	696.1	679.45	685.55	139875	685.55	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20231123	96.8	100.2	96.3	98.45	484913	98.45	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20231123	95.25	98.05	94.9	95.9	71733	95.9	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20231123	896.5	918	893.1	908.9	22228	908.9	up	up	correct
YESBANK.NSE	Yes Bank Limited	20231123	19.3	20.3	19.25	20.15	262350330	20.15	up	up	correct
YUKEN.NSE	Yuken India Limited	20231123	683.65	696.65	681.1	691.05	1666	691.05	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20231123	250.9	252.9	249.35	249.85	3355581	249.85	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20231123	7.25	7.25	7	7.25	1319360	7.25
ZEEMEDIA.NSE	Zee Media Corporation Limited	20231123	15.3	15.3	15	15.1	4493720	15.1	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20231123	138.45	138.6	137.95	138.6	4782	138.6	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20231123	6.65	6.65	6.65	6.65	23659	6.65
ZENSARTECH.NSE	Zensar Technologies Limited	20231123	538.8	545.85	532.95	540.05	678314	540.05	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20231123	764.9	765.45	752.05	755.45	86378	755.45	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20231123	130.35	131.9	130	130.8	13457	130.8	up	up	correct
ZOMATO.NSE	Zomato Limited	20231123	113.6	115.75	112.5	112.95	56329090	112.95	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20231123	408.45	410.4	405	406	14796	406	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20231123	156	159.2	154.05	157.75	85165	157.75	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20231123	1560	1572	1545.1	1567.45	24159	1567.45	up	up	correct