CollectAI

close-nse_india_stocks

2023/11/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20231129	179.95	186.5	173	183.8	176992	183.8	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20231129	23.4	23.4	23.3	23.4	35335	23.4
3MINDIA.NSE	3M India Limited	20231129	30584.95	30584.95	30194.9	30247.9	1522	30247.9	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20231129	28.95	29	27.3	27.3	75062	27.3	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20231129	524.8	539.5	510.1	516.4	368458	516.4	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20231129	457	468.6	457	468.6	416743	468.6	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20231129	10.95	10.95	10.95	10.95	41066	10.95
AAKASH.NSE	Aakash Exploration Services Limited	20231129	7	7.1	6.95	7.05	310327	7.05	up	down	incorrect
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20231129	47.45	48.4	47.45	47.45	8429	47.45
AARON.NSE	Aaron Industries Limited	20231129	267.2	285	266.1	273.6	12248	273.6	up	down	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20231129	498.7	500.45	490.1	495.3	185831	495.3	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20231129	530.25	563	529.2	559.25	6771289	559.25	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20231129	616.25	629.9	616	619.4	14189	619.4	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20231129	24.45	24.45	23.85	24.05	8567	24.05	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20231129	130	141.9	130	141.9	267030	141.9	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20231129	1467.9	1468	1438	1439.95	170045	1439.95	down	down	correct
ABAN.NSE	Aban Offshore Limited	20231129	52.45	52.45	50.1	50.3	80221	50.3	down	down	correct
ABB.NSE	ABB India Limited	20231129	4263.25	4274.2	4231.65	4244.05	78223	4244.05	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20231129	23698	23779.75	23500	23537.8	5327	23537.8	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20231129	171	171.8	168.9	169.15	13662200	169.15	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20231129	228.3	231.5	224.75	226.15	2140523	226.15	down	down	correct
ABMINTLLTD.NSE	ABM International Limited	20231129	45.1	45.1	44.4	44.4	16	44.4	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20231129	44.07	44.95	44.07	44.84	1637468	44.84	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20231129	49.79	49.79	48.58	48.98	6561	48.98	down	down	correct
ACC.NSE	ACC Limited	20231129	1886	1887.15	1861.1	1871.8	398562	1871.8	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20231129	1390	1400.85	1373.9	1381.15	16018	1381.15	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20231129	9	9	8.45	8.65	506947	8.65	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20231129	821.9	833.7	818	830.75	126348	830.75	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20231129	2468.7	2477.65	2390	2396.6	4561574	2396.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20231129	1089.65	1124.9	1021.5	1041.7	6654207	1041.7	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20231129	850	850	833.3	835.55	8057644	835.55	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20231129	456.7	470.8	426.8	433.1	44215572	433.1	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20231129	214	221.9	213.2	214.8	450961	214.8	up	up	correct
ADL.NSE	Archidply Decor Limited	20231129	93.5	93.5	87.8	87.8	369	87.8	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20231129	1560	1566	1520.1	1525.55	16848	1525.55	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20231129	20.3	20.3	20.15	20.3	18341	20.3
ADSL.NSE	Allied Digital Services Limited	20231129	124.95	128.8	124.55	125.3	319761	125.3	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20231129	106	106.65	104	104.35	93777	104.35	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20231129	334.6	335	325	326.95	157305	326.95	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20231129	346.65	351	343	348.85	485198	348.85	up	up	correct
AFFLE.NSE	Affle (India) Limited	20231129	1124.25	1142	1107.1	1122.05	427966	1122.05	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20231129	933	955	924.05	946.95	44581	946.95	up	up	correct
AGRITECH.NSE	Agri	20231129	225	225	217.6	218.25	9657	218.25	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20231129	38.55	39.35	38.05	38.15	56511	38.15	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20231129	118.3	124.95	116.7	118.5	77117	118.5	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20231129	135	147	135	144.2	72402	144.2	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20231129	841.8	841.8	811.3	821.7	43039	821.7	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20231129	3548.35	3618.9	3548.35	3607.1	50508	3607.1	up	up	correct
AIRAN.NSE	Airan Limited	20231129	22.65	22.65	22	22.05	85156	22.05	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20231129	1922	1966.95	1908	1949.05	61813	1949.05	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20231129	444.8	454.9	432.3	436.3	87022	436.3	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20231129	5.05	5.05	4.85	4.9	448417	4.9	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20231129	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20231129	31.45	31.5	30.3	30.8	82559	30.8	down	down	correct
AKG.NSE	AKG Exim Limited	20231129	27.75	28.65	27.7	27.9	300419	27.9	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20231129	252.1	254.7	250.6	253.35	4069	253.35	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20231129	10.05	10.3	10	10.1	175771	10.1	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20231129	2484	2484	2459	2477.95	7617	2477.95	down	down	correct
ALANKIT.NSE	Alankit Limited	20231129	14.45	14.55	13.95	14	1071589	14	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20231129	1078.7	1092	1054.75	1062.45	75511	1062.45	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20231129	84.85	85.4	83.7	84.15	900020	84.15	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20231129	829	872.9	815.05	863.05	65388	863.05	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20231129	137	147.2	134	144.9	330334	144.9	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20231129	4600	4606.7	4543	4567.25	147770	4567.25	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20231129	2158	2158.85	2130	2134.15	25195	2134.15	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20231129	268.3	272.3	266.5	269.25	250740	269.25	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20231129	654.7	654.7	622.8	626.45	46218	626.45	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20231129	87.55	89.45	86.8	88	56892	88	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20231129	20.4	20.6	19.9	20	13167507	20	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20231129	97.9	98.85	94.5	95.9	220840	95.9	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20231129	277.6	279.9	275	278	6556	278	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20231129	2.1	2.1	2	2.1	76559	2.1
AMARAJABAT.NSE	Amara Raja Batteries Limited	20231129	707.4	708	688.85	694.95	798352	694.95	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20231129	3150	3178	3031.6	3046.3	143847	3046.3	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20231129	1653	1671.75	1633.2	1657.25	8577	1657.25	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20231129	435	437.3	428.05	435.65	4081524	435.65	up	up	correct
AMDIND.NSE	AMD Industries Limited	20231129	79.8	82.4	77.15	80.45	93374	80.45	up	up	correct
AMIORG.NSE	Ami Organics Limited	20231129	1126.9	1126.9	1113.05	1116.35	33662	1116.35	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20231129	38.6	38.6	37.2	37.5	82813	37.5	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20231129	608.5	620.05	599.95	604	38158	604	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20231129	257	263	255.55	259.65	1809037	259.65	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20231129	95.7	96.95	94.1	94.85	29636	94.85	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20231129	565.4	566.95	559.85	561.95	50849	561.95	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20231129	111.1	111.2	110	110.2	96079	110.2	down	down	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20231129	31.35	31.35	31.35	31.35	0	31.35
ANIKINDS.NSE	Anik Industries Limited	20231129	65.3	65.3	59.55	60.05	157782	60.05	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20231129	4.35	4.4	4.35	4.35	48256	4.35
ANMOL.NSE	Anmol India Limited	20231129	59	59.65	58.3	59.15	546406	59.15	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20231129	10.1	10.1	10.1	10.1	0	10.1
ANTGRAPHIC.NSE	Antarctica Limited	20231129	1.15	1.15	1.15	1.15	1900110	1.15
ANUP.NSE	The Anup Engineering Limited	20231129	2630	2698	2538.65	2600.7	27587	2600.7	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20231129	962	968	948	964.15	1117944	964.15	up	up	correct
APARINDS.NSE	Apar Industries Limited	20231129	5550	5649.95	5450	5462.8	116642	5462.8	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20231129	205.25	208.5	205.05	205.85	15941	205.85	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20231129	535.5	536	522	522.95	23632	522.95	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20231129	220	220.95	214.7	217	67249	217	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20231129	1675	1682.3	1632.95	1651.1	1054257	1651.1	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20231129	723.8	730.6	714.75	719.4	61616	719.4	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20231129	121	122.8	118.95	118.95	1674693	118.95	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20231129	5372.1	5435	5364.5	5421.95	277119	5421.95	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20231129	692	694.95	684.7	690.55	85855	690.55	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20231129	425	426.9	421.3	426.1	1207141	426.1	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20231129	1634.5	1634.5	1549	1580.55	2195	1580.55	down	down	correct
APTECHT.NSE	Aptech Limited	20231129	253.95	263	252.3	260.5	700592	260.5	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20231129	285.5	290	285.5	287.1	208122	287.1	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20231129	82.15	85	80.4	82.7	38476	82.7	up	up	correct
ARCHIES.NSE	Archies Limited	20231129	26.3	26.3	25.3	25.6	29886	25.6	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20231129	37	37.9	35.55	36.8	1595	36.8	down	down	correct
ARIES.NSE	Aries Agro Limited	20231129	197.35	200.75	192.15	193.2	74914	193.2	down	down	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20231129	73.8	73.8	71.1	72.85	373424	72.85	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20231129	256.8	268	254	262.2	115968	262.2	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20231129	2174.3	2178.95	2135	2142.1	7766	2142.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20231129	48.5	48.95	48	48.45	10873	48.45	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20231129	445	446.95	418.05	421.7	65112	421.7	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20231129	3.55	3.75	3.45	3.6	12897197	3.6	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20231129	23.85	23.85	23.85	23.85	0	23.85
ARTEMISMED.NSE	Artemis Medicare Services Limited	20231129	168.35	170.95	166.15	167.7	149674	167.7	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20231129	131	135.85	124.05	133.15	19330	133.15	up	up	correct
ARVIND.NSE	Arvind Limited	20231129	215	218.45	213.3	216.6	659045	216.6	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20231129	425.95	442.9	420.6	430.85	674587	430.85	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20231129	382.75	385.5	372	375.95	51061	375.95	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20231129	559.85	571.45	556.15	567.25	77686	567.25	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20231129	287.3	290.05	283.55	286.35	6801	286.35	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20231129	433.95	440.85	421.5	423.7	52668	423.7	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20231129	458.9	463.85	455	457	33975	457	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20231129	374.5	380	358	367.9	223185	367.9	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20231129	259	259.6	252.5	255.25	64609	255.25	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20231129	16.65	16.7	16.15	16.25	177906	16.25	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20231129	137.4	138.75	133.75	134.7	2193518	134.7	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20231129	179.95	182.5	178.5	181.45	14337989	181.45	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20231129	219.7	223.95	215	223.35	5320	223.35	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20231129	3148.35	3170	3142	3148.35	620725	3148.35
ASIANTILES.NSE	Asian Granito India Limited	20231129	76.4	77.2	75.5	75.8	459701	75.8	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20231129	237.25	237.9	234.05	234.95	1704	234.95	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20231129	1220	1235	1215	1217	5028	1217	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20231129	334.3	399.15	334.05	395.45	21383694	395.45	up	up	correct
ASTRAL.NSE	Astral Limited	20231129	1945	1960	1941	1945.75	354178	1945.75	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20231129	555	558	550.1	555.7	192272	555.7	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20231129	4730.25	4800	4709	4731.25	6304	4731.25	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20231129	29.25	29.8	28.15	28.85	25428	28.85	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20231129	820.35	830	809.85	812.75	4603	812.75	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20231129	700	760	690	732.55	15476039	732.55	up	up	correct
ATLANTA.NSE	Atlanta Limited	20231129	23.85	23.85	23.5	23.85	118565	23.85
ATUL.NSE	Atul Ltd	20231129	6540	6650	6536.35	6636.75	40527	6636.75	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20231129	618.9	619.5	608.1	611.9	65027	611.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20231129	737.8	750.95	735.05	748.25	2345052	748.25	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20231129	1878	1878	1730.5	1754.7	9665	1754.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20231129	1018	1031.9	1010	1021.45	2341505	1021.45	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20231129	67.85	68	66.7	67.8	2063	67.8	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20231129	2306	2328.4	2280	2292.9	13638	2292.9	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20231129	98.7	98.7	96.5	96.95	61615	96.95	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20231129	825.9	855	816.25	836.95	239985	836.95	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20231129	393.25	395.25	388.7	390.3	99911	390.3	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20231129	90.1	92.6	89	89.2	385205	89.2	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20231129	492.8	512.95	482	488.9	705571	488.9	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20231129	1027.15	1063.5	1021.15	1060.15	9422396	1060.15	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20231129	446.21	452	446.2	451.76	24816	451.76	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20231129	11.31	11.32	11.31	11.31	19497	11.31
AXISCADES.NSE	Axiscades Technologies Limited	20231129	552.6	561.95	545.4	549.3	39600	549.3	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20231129	52.86	53.3	52.86	53.24	125789	53.24	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20231129	103.48	103.48	101.88	102.05	1730	102.05	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20231129	215.49	215.5	213.97	215.25	8041	215.25	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20231129	335.35	342.25	333.99	341.46	2986	341.46	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20231129	66.75	71.85	66.45	70.1	186906	70.1	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20231129	91.35	91.35	87	89.15	7199	89.15	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20231129	6.25	6.45	6.2	6.4	316665	6.4	up	up	correct
BAJAJ.NSE	AUTO	20231129	6010	6096.4	5973.3	6069.95	406974	6069.95	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20231129	222.55	227.2	221.5	222.8	530788	222.8	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20231129	997	1000.85	989	995.8	32692	995.8	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20231129	1660	1665	1649	1653.5	746796	1653.5	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20231129	32.25	32.5	31.25	31.4	13114908	31.4	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20231129	7325	7444.85	7244.55	7309.35	17133	7309.35	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20231129	7134	7168.6	7114.05	7130.1	682430	7130.1	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20231129	66.75	72	66.6	68.1	1624206	68.1	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20231129	2015.45	2028.9	2011.15	2018.6	27695	2018.6	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20231129	436.85	440.85	425.05	431.85	2582	431.85	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20231129	32.4	32.4	29.65	30.3	58452	30.3	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20231129	2625.25	2649	2575	2582.55	139545	2582.55	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20231129	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20231129	155.15	160.7	154.45	158.3	875834	158.3	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20231129	106.8	106.8	102.2	102.95	42280	102.95	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20231129	470	476	467.55	473.9	1266884	473.9	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20231129	90.85	93	90.85	91.85	5131	91.85	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20231129	2487.9	2544.75	2451.1	2481.1	1351	2481.1	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20231129	571.4	580.55	560.1	562.1	98010	562.1	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20231129	217.8	223.25	216.75	222.35	17186266	222.35	up	up	correct
BANG.NSE	Bang Overseas Limited	20231129	62.15	62.95	59.05	59.05	78646	59.05	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20231129	72.35	73.25	71.75	72.65	37786	72.65	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20231129	197.25	198.35	196.5	197.4	7617440	197.4	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20231129	447.28	454.9	446.57	453.83	663046	453.83	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20231129	105.95	106.7	105.35	105.85	5188935	105.85	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20231129	147.25	149.35	147.25	148.35	29925	148.35	up	down	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20231129	621.95	623	612.1	613.45	47787	613.45	down	up	incorrect
BASF.NSE	BASF India Limited	20231129	2950	2969.5	2936	2949.1	10181	2949.1	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20231129	52.5	52.55	50.75	51.3	95577	51.3	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20231129	1621.3	1641.7	1595.1	1612.95	226859	1612.95	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20231129	5258.6	5316.5	5200	5235.25	9517	5235.25	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20231129	3778.15	3824.7	3754.05	3814.4	23528	3814.4	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20231129	1404.95	1427.25	1386.05	1393.75	70879	1393.75	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20231129	16.7	16.75	16.15	16.2	11090000	16.2	down	down	correct
BCLIND.NSE	BCL Industries Limited	20231129	56.4	56.7	55.25	55.65	624954	55.65	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20231129	1170	1183.95	1150.2	1153.95	464991	1153.95	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20231129	48.3	48.5	46.6	46.85	30683	46.85	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20231129	1205	1218.3	1170	1201.45	232506	1201.45	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20231129	151	154.1	151	151	6649	151
BEL.NSE	Bharat Electronics Limited	20231129	142.05	142.65	140.5	141	14680000	141	down	down	correct
BEML.NSE	BEML Limited	20231129	2452	2480	2405	2455.35	171013	2455.35	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20231129	94.7	95.95	93.65	93.95	529105	93.95	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20231129	574.3	575.9	572.15	574.05	580733	574.05	down	down	correct
BFINVEST.NSE	BF Investment Limited	20231129	520.05	528.1	508	511.45	40667	511.45	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20231129	669.75	679.05	655	656.1	113299	656.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20231129	2.5	2.5	2.5	2.5	0	2.5
BGRENERGY.NSE	BGR Energy Systems Limited	20231129	87.85	89	85.15	86	273323	86	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20231129	149.35	151	146.3	149.25	14682	149.25	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20231129	65.8	68.25	63.75	67.95	33052	67.95	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20231129	6.8	6.8	6.8	6.8	38106	6.8
BHARATFORG.NSE	Bharat Forge Limited	20231129	1103.95	1117.85	1100.15	1114.7	492071	1114.7	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20231129	115.45	116.2	114.75	115.7	26526	115.7	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20231129	9079.1	9125.9	9027.05	9066	554	9066	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20231129	290.8	291	285.5	286.55	143140	286.55	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20231129	995.9	1007.1	990.95	995.4	5647918	995.4	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20231129	161	166	158.25	165.05	66299728	165.05	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20231129	154.9	154.95	150.5	152.55	79126	152.55	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20231129	244.05	249.05	236.3	240.55	5721	240.55	down	down	correct
BIOCON.NSE	Biocon Limited	20231129	233.2	237.4	233.2	236.75	2307166	236.75	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20231129	55.5	55.8	52.55	54.1	146312	54.1	down	down	correct
BIRET.NSE	RR	20231129	240	240.95	239.1	239.61	96523	239.61	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20231129	265.5	268.2	259	262.4	114625	262.4	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20231129	1375.05	1397.6	1365.2	1368.8	147245	1368.8	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20231129	112.15	113.9	109.15	109.45	298759	109.45	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20231129	5.3	5.3	5.3	5.3	0	5.3
BKMINDST.NSE	BKM Industries Limited	20231129	1.6	1.6	1.6	1.6	86182	1.6
BLBLIMITED.NSE	BLB Limited	20231129	21.7	21.7	21	21.05	39451	21.05	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20231129	145.5	145.75	139.2	141.25	435068	141.25	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20231129	67.3	69.3	64.65	65.05	1237232	65.05	down	down	correct
BLS.NSE	BLS International Services Limited	20231129	262.5	263.6	258.75	259.85	891114	259.85	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20231129	1.4	1.4	1.35	1.4	43229	1.4
BLUEDART.NSE	Blue Dart Express Limited	20231129	7009.45	7067	6955	6990.65	7678	6990.65	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20231129	1003.8	1010.4	980.15	986.1	95162	986.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20231129	75.8	75.95	73.65	73.95	315626	73.95	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20231129	167.2	167.6	160.2	161.55	1675861	161.55	down	down	correct
BOROLTD.NSE	Borosil Limited	20231129	413.8	428.6	412	421.1	257082	421.1	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20231129	413.95	450	413.5	441.05	3091120	441.05	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20231129	21300	21850	21255	21663.9	55002	21663.9	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20231129	426	434.45	418.7	428.65	12604406	409.3124	up	up	correct
BPL.NSE	BPL Limited	20231129	87.6	89.15	87.6	87.6	38637	87.6
BRIGADE.NSE	Brigade Enterprises Limited	20231129	778.6	785.15	762.15	778.2	225580	778.2	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20231129	4715.95	4832.1	4701.4	4803.65	363702	4803.65	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20231129	44	44	40.9	41.05	211465	41.05	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20231129	129	130	129	129	7971	129
BSE.NSE	BSE Limited	20231129	2367	2442	2320	2427.6	2029006	2427.6	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20231129	218	224	216.6	217.95	20430	217.95	down	down	correct
BSL.NSE	BSL Limited	20231129	186	191.15	183.8	185.15	29213	185.15	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20231129	55.37	56.1	55.37	56.02	93961	56.02	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20231129	23.25	23.25	22.31	22.8	305702	22.8	down	down	correct
BSOFT.NSE	Birlasoft Limited	20231129	615	634.75	613.55	628.15	2880187	628.15	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20231129	6.7	7.05	6.7	7.05	312550	7.05	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20231129	1041.7	1055.95	1034.8	1051.85	4629	1051.85	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20231129	51	51.45	47.8	48.6	37142	48.6	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20231129	61.85	62	59.65	60.35	90857	60.35	down	down	correct
CALSOFT.NSE	California Software Company Limited	20231129	14.4	14.4	13.9	14.15	42411	14.15	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20231129	127.3	128	124.9	125.9	844448	125.9	down	down	correct
CAMS.NSE	Computer Age Management Services Limited	20231129	2787.45	2812	2750	2784.05	249331	2784.05	down	down	correct
CANBK.NSE	Canara Bank	20231129	398.85	404.7	397.1	402.75	5498966	402.75	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20231129	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20231129	758.8	775.4	754.75	769.35	400245	767.3696	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20231129	197	200.85	194.05	199.5	116009	199.5	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20231129	261.45	264	253.5	255.8	1184191	255.8	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20231129	1270	1270	1244	1256.5	58877	1256.5	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20231129	104.05	105.05	102	102.65	9104	102.65	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20231129	1155	1169.95	1130	1154.15	204808	1154.15	down	up	incorrect
CAREERP.NSE	Career Point Limited	20231129	213.1	213.1	202	207.1	115725	207.1	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20231129	918.05	923.25	908	920.55	60182	920.55	up	down	incorrect
CARTRADE.NSE	CarTrade Tech Limited	20231129	810.6	810.6	779.05	782.15	152204	782.15	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20231129	142	142.25	139.6	139.85	1341165	139.85	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20231129	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20231129	9.9	10.05	9.7	9.75	104878	9.75	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20231129	635.1	653.95	630	651.85	270227	651.85	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20231129	1820	1917.4	1816.25	1910.75	2834081	1910.75	up	up	correct
CEATLTD.NSE	CEAT Limited	20231129	2120	2120	2097.65	2099.6	99605	2099.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20231129	18	18.25	17.85	18.05	50306	18.05	up	up	correct
CENTENKA.NSE	Century Enka Limited	20231129	424.75	424.95	416.75	420.15	48107	420.15	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20231129	17.9	17.9	17.1	17.45	131204	17.45	down	down	correct
CENTRALBK.NSE	Central Bank of India	20231129	44.9	45.05	44.2	44.4	6556219	44.4	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20231129	29.35	29.9	28.05	28.55	932559	28.55	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20231129	1482	1482	1450	1467.8	4340	1467.8	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20231129	643	643.6	632.25	637.2	53207	637.2	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20231129	1243.9	1257	1222.3	1249.1	260256	1249.1	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20231129	8382	8460	8320	8410.6	10996	8410.6	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20231129	6.75	6.85	6.6	6.7	135656	6.7	down	up	incorrect
CESC.NSE	CESC Limited	20231129	97.35	100.15	97.35	99	9978782	99	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20231129	750.15	755	736.25	739.45	1104833	739.45	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20231129	431.5	449.95	429	439.25	4005149	439.25	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20231129	592.9	592.9	581.1	585.6	65558	585.6	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20231129	316	322.9	314.7	319.05	4692708	319.05	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20231129	536.7	536.7	500.1	503.15	54269	503.15	down	up	incorrect
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20231129	266.75	266.75	262.35	263.55	49856	263.55	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20231129	368.15	377	366.3	370.85	12488	370.85	up	down	incorrect
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20231129	447.85	452.5	446.5	449.4	86628	449.4	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20231129	639	650	627.5	632.9	1520446	632.9	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20231129	1109	1119.5	1102.25	1110.45	967327	1110.45	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20231129	1012.8	1026	999.95	1007.8	274194	1007.8	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20231129	1177	1177	1141	1148.3	287556	1148.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20231129	120.75	124.9	120.75	120.75	149001	120.75
CINEVISTA.NSE	Cinevista Limited	20231129	17.5	18.35	17.5	18.1	24414	18.1	up	up	correct
CIPLA.NSE	Cipla Limited	20231129	1198.75	1206.8	1191.75	1201.1	2173427	1201.1	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20231129	1347.15	1351	1341	1344.85	46485	1344.85	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20231129	84.9	84.95	82.1	82.55	92869	82.55	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20231129	228.5	232	226	228.25	100993	228.25	down	down	correct
CMICABLES.NSE	CMI Limited	20231129	6.05	6.05	6.05	6.05	0	6.05
COALINDIA.NSE	Coal India Limited	20231129	343	345	338.1	342.35	14149513	342.35	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20231129	1140	1179.75	1138	1164.1	3916140	1164.1	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20231129	47.25	48	46.5	46.7	2008864	46.7	down	down	correct
COFORGE.NSE	Coforge Limited	20231129	5576.75	5714.85	5576.75	5694.75	552016	5694.75	up	up	correct
COLPAL.NSE	Colgate	20231129	2193.7	2219	2185.3	2208.45	886204	2208.45	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20231129	8.35	8.65	8.25	8.6	84640	8.6	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20231129	40.45	43.6	40	43.6	4162940	43.6	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20231129	771	771	761.1	768.15	964233	768.15	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20231129	101.8	104.3	98.25	101.85	9982698	101.85	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20231129	230.25	240	228	236.55	173170	236.55	up	up	correct
CONTROLPR.NSE	Control Print Limited	20231129	866.8	872.95	850	856.55	18378	856.55	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20231129	53.55	55	50.9	51.3	510330	51.3	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20231129	112.55	115	112	113.6	47528	113.6	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20231129	1127.25	1142.45	1116.55	1140.55	518123	1140.55	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20231129	5.15	5.15	5.15	5.15	89459	5.15
CPSEETF.NSE	Nippon Mutual Funds	20231129	59	59	57.65	57.81	630937	57.81	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20231129	5040	5064	4911.3	4923.75	27004	4923.75	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20231129	799	835	782.3	788.2	47293	788.2	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20231129	4	4	4	4	352	4
CREDITACC.NSE	CreditAccess Grameen Limited	20231129	1685	1701.95	1665.25	1691.8	106600	1691.8	up	up	correct
CREST.NSE	Crest Ventures Limited	20231129	309.75	315.8	300.75	304.1	68307	304.1	down	down	correct
CRISIL.NSE	CRISIL Limited	20231129	4345.5	4355.9	4272.85	4290.2	20438	4290.2	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20231129	284.6	286.65	282.65	283.8	1728545	283.8	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20231129	395.7	398.15	374.5	381.75	818778	381.75	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20231129	71.5	74.4	71.45	72.4	104108	72.4	up	up	correct
CUB.NSE	City Union Bank Limited	20231129	148.6	148.7	146.6	147.2	1849208	147.2	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20231129	66.8	67.95	64.8	65	21898	65	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20231129	1881	1900	1863	1873.65	527029	1873.65	down	down	correct
CUPID.NSE	Cupid Limited	20231129	838.05	865	806	860.85	222155	860.85	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20231129	18.2	18.2	17.55	17.75	19725	17.75	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20231129	162.2	179.7	162.2	172.9	1954596	172.9	up	up	correct
CYIENT.NSE	Cyient Limited	20231129	1905	1985	1900.05	1948.05	733100	1948.05	up	up	correct
DABUR.NSE	Dabur India Limited	20231129	533.8	536.05	532	534.6	1815670	534.6	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20231129	2216	2242.85	2178.75	2202.6	303993	2202.6	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20231129	459	467.5	450.65	458.75	194004	458.75	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20231129	49.65	49.9	49	49.15	15867	49.15	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20231129	12.1	12.35	11.6	11.75	203588	11.75	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20231129	599.7	629.95	597.8	617.4	468656	617.4	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20231129	291.95	298.5	285.3	286.25	115108	286.25	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20231129	415.9	419.85	398.35	400.35	1126191	400.35	down	down	correct
DBREALTY.NSE	D B Realty Limited	20231129	212.05	214.65	208.1	212.2	2778694	212.2	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20231129	35.6	36.3	35.6	35.6	1525	35.6
DCAL.NSE	Dishman Carbogen Amcis Limited	20231129	168.6	171.7	165.9	166.45	299734	166.45	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20231129	112.9	113.45	112.45	112.65	789731	112.65	down	down	correct
DCM.NSE	DCM Limited	20231129	75.4	76.4	73.8	74.6	66047	74.6	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20231129	4.65	4.65	4.45	4.65	5888	4.65
DCMNVL.NSE	DCM Nouvelle Limited	20231129	202.6	203.1	195	198.6	88962	198.6	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20231129	949.9	963.9	945	957.9	73688	957.9	up	up	correct
DCW.NSE	DCW Limited	20231129	52.1	52.6	51.8	51.9	842690	51.9	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20231129	501	510	501	507.9	6912	507.9	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20231129	604	635.8	602.65	629.05	1660970	629.05	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20231129	2190	2209	2175.05	2204.25	248651	2204.25	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20231129	168.8	169.95	165.05	168.65	7832	168.65	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20231129	274.6	274.6	267.05	270.75	92362	270.75	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20231129	387.05	393.95	378.15	387.3	2243	387.3	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20231129	135	135.95	133.2	134	4199256	134	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20231129	84.25	84.25	81.5	81.6	4498	81.6	down	down	correct
DEN.NSE	DEN Networks Limited	20231129	54.2	56.65	53.8	54.3	4124397	54.3	up	up	correct
DENORA.NSE	De Nora India Limited	20231129	1679.4	1715	1672.9	1682.65	18336	1682.65	up	up	correct
DEVYANI.NSE	Devyani International Limited	20231129	180.75	180.75	177.55	177.75	1257627	177.75	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20231129	20.7	20.75	19.5	19.75	21037	19.75	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20231129	272	275	268.55	270.85	335184	270.85	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20231129	29	29.25	28.5	28.6	820707	28.6	down	down	correct
DHANI.NSE	Dhani Services Limited	20231129	39.9	39.9	38.85	39.2	620335	39.2	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20231129	920	938	910.5	931	89086	931	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20231129	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20231129	1245.6	1276.1	1221	1234.05	4167	1234.05	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20231129	1012.5	1012.5	967.3	973.7	49453	973.7	down	down	correct
DICIND.NSE	DIC India Limited	20231129	434.7	434.7	425.5	429.4	1919	429.4	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20231129	29.3	30	29.05	29.8	85483	29.8	up	up	correct
DISHTV.NSE	Dish TV India Limited	20231129	19.95	20.35	19.55	19.65	30323587	19.65	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20231129	3761	3775.95	3720.95	3729.75	329180	3729.75	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20231129	5302.85	5405	5293.8	5398.5	259733	5398.5	up	up	correct
DLF.NSE	DLF Limited	20231129	632.9	641.75	629.1	637.65	5851523	637.65	up	up	correct
DLINKINDIA.NSE	D	20231129	309.6	310.45	306	307.45	93687	307.45	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20231129	3915	3937	3841	3861.5	333845	3861.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20231129	4.1	4.1	4.1	4.1	11486	4.1
DODLA.NSE	Dodla Dairy Limited	20231129	840.35	844.1	794.55	815.25	212588	815.25	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20231129	434.8	443	434.8	440.45	64266	440.45	up	up	correct
DONEAR.NSE	Donear Industries Limited	20231129	105.05	105.25	102.85	103.25	107147	103.25	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20231129	564.95	564.95	540.2	545.05	13376	545.05	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20231129	22.35	22.45	20.8	21.05	718724	21.05	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20231129	626.8	632	610	612.05	71638	612.05	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20231129	53.7	55.95	51.5	55.35	254697	55.35	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20231129	532.7	535.5	520.1	522.3	154351	522.3	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20231129	5697.9	5744	5654	5715.35	320477	5715.35	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20231129	640.15	654.05	618	622	30996	622	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20231129	221.1	224.65	218.05	219.25	10075	219.25	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20231129	9.05	9.05	9	9.05	5452566	9.05
DVL.NSE	Dhunseri Ventures Limited	20231129	349	349.4	333.1	337.15	151567	337.15	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20231129	90.8	91.3	90	90.35	1174168	90.35	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20231129	4220	4220	4114	4175.6	4551	4175.6	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20231129	270	277.85	269.1	276.35	32556	276.35	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20231129	39.2	39.25	38.45	38.55	12631829	38.4527	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20231129	2.45	2.55	2.4	2.4	65414	2.4	down	down	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20231129	1165.56	1167	1164	1165.89	21859	1165.89	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20231129	1313.9	1313.9	1308.03	1308.84	7122	1308.84	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20231129	1167.51	1169.99	1166.02	1166.48	6918	1166.48	down	down	correct
ECLERX.NSE	eClerx Services Limited	20231129	2513	2635.45	2495	2608.6	194446	2608.6	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20231129	68.65	75.9	68.5	73.95	49196352	73.95	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20231129	3	3	3	3	113284	3
EICHERMOT.NSE	Eicher Motors Limited	20231129	3852	3852	3791	3812.25	414180	3812.25	down	down	correct
EIDPARRY.NSE	E.I.D.	20231129	537.6	542.5	526.25	529.3	824929	529.3	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20231129	441	446	434	443.85	34084	443.85	up	up	correct
EIHOTEL.NSE	EIH Limited	20231129	240	240.6	234	235.45	627077	235.45	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20231129	1809.95	1897.8	1730.5	1775.5	68699	1775.5	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20231129	139.3	141.45	136.2	136.95	549946	136.95	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20231129	935.05	942	907.15	912.8	498928	912.8	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20231129	114.5	116.7	113.25	115.2	4134032	115.2	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20231129	212.5	212.65	212.5	212.65	10397	212.65	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20231129	521.1	523.9	515.75	518.7	147782	518.7	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20231129	59.25	59.75	57	57.3	42167	57.3	down	down	correct
EMAMILTD.NSE	Emami Limited	20231129	500	505.5	495.8	500.7	978275	500.7	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20231129	130.05	131	128.15	129.55	16308	129.55	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20231129	113.35	115	109.9	111.6	217077	111.6	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20231129	115.3	118.8	113.55	116.15	130566	116.15	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20231129	104.9	106	104.15	104.7	26051	104.7	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20231129	1638.9	1647.95	1624.15	1638.15	37250	1638.15	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20231129	19.25	19.45	19.05	19.15	53828	19.15	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20231129	145	150.8	144.2	149.45	6505935	149.45	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20231129	191	191.75	188.45	190.05	30983	190.05	down	down	correct
EPL.NSE	EPL Limited	20231129	197	199.15	195.3	195.9	571294	195.9	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20231129	95	95	92.45	92.85	3696692	92.85	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20231129	949.95	951.35	932.35	944.95	46632	944.95	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20231129	22.9	23.45	21.7	21.9	1920273	21.9	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20231129	6030	6066	5812.4	5913.45	5392	5913.45	down	down	correct
ESCORTS.NSE	Escorts Limited	20231129	3220	3224.95	3164.9	3173.3	183481	3173.3	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20231129	17.65	17.65	16.4	16.6	254778	16.6	down	down	correct
ESTER.NSE	Ester Industries Limited	20231129	83.5	94.95	83.5	92.35	1507409	92.35	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20231129	339.2	339.45	335	337.75	76765	337.75	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20231129	1182	1186.55	1150.1	1153.1	12211	1153.1	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20231129	0.35	0.35	0.35	0.35	899164	0.35
EXCELINDUS.NSE	Excel Industries Limited	20231129	831	839.5	825.45	832.85	7166	832.85	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20231129	285.05	286.25	283.4	285.05	1490003	285.05
EXPLEOSOL.NSE	Expleo Solutions Limited	20231129	1309.75	1311.95	1293.2	1305.2	10903	1305.2	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20231129	118.8	119.1	115.15	117.85	139978	117.85	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20231129	721.15	728	714.75	716.45	390592	716.45	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20231129	1197.7	1214	1175.1	1198	12300	1198	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20231129	359.5	376.45	355.05	366.85	1936850	366.85	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20231129	0.85	0.85	0.8	0.8	3757513	0.8	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20231129	2.85	3	2.8	2.9	38226088	2.9	up	up	correct
FDC.NSE	FDC Limited	20231129	397.6	398.5	391	393.15	141685	393.15	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20231129	150.35	150.5	149.15	150.25	7318824	150.25	down	down	correct
FEL.NSE	Future Enterprises Limited	20231129	0.95	0.95	0.95	0.95	0	0.95
FELDVR.NSE	Future Enterprises Limited	20231129	6.45	6.45	6.45	6.45	0	6.45
FIEMIND.NSE	Fiem Industries Limited	20231129	2064	2066	2014.3	2023.4	38626	2023.4	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20231129	50.3	50.85	49.2	49.5	495579	49.5	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20231129	958	962.1	947	958.95	361763	958.95	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20231129	4252.9	4253	4218.85	4223.4	21440	4223.4	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20231129	203.7	207	201.6	204.45	1353559	204.45	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20231129	45	45.8	43	44.5	11970	44.5	down	up	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20231129	3	3.1	2.9	2.95	247690	2.95	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20231129	2905	2952	2881.7	2910.05	80981	2910.05	up	down	incorrect
FMGOETZE.NSE	Federal	20231129	368.45	369.5	359.65	361.25	59996	361.25	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20231129	5.7	5.7	5.5	5.55	29502	5.55	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20231129	3352.35	3352.35	3352.35	3352.35	0	3352.35
FORTIS.NSE	Fortis Healthcare Limited	20231129	377	379.95	372	377.4	2040084	377.4	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20231129	3477	3550	3465	3476.15	1631	3476.15	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20231129	2.95	3	2.85	2.9	551345	2.9	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20231129	11.2	11.35	10.8	10.95	17189	10.95	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20231129	169.85	176.5	169.25	175.7	7750632	175.7	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20231129	414	418	404.15	413.95	288755	413.95	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20231129	364	379	360.5	364.15	990698	364.15	up	up	correct
GAIL.NSE	GAIL (India) Limited	20231129	125.2	127	125.2	125.9	17797816	125.9	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20231129	2817.75	2826	2772.55	2811.6	13372	2811.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20231129	96.95	98.1	95.2	95.6	102198	95.6	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20231129	672.1	727	672.1	687.1	53462	687.1	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20231129	1003.35	1013	997	1000.95	35749	1000.95	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20231129	169	174	168.05	170	1201592	170	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20231129	394.9	395.9	381	390.95	42931	390.95	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20231129	6.95	6.95	6.95	6.95	243468	6.95
GANGESSECU.NSE	Ganges Securities Limited	20231129	131.2	132.65	127.35	128.15	15515	128.15	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20231129	0.85	0.85	0.85	0.85	0	0.85
GARFIBRES.NSE	Garware Technical Fibres Limited	20231129	3380	3420.25	3322.35	3363.85	15192	3363.85	down	down	correct
GATI.NSE	Gati Limited	20231129	138.5	139.1	136.8	137.05	288477	137.05	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20231129	1.2	1.2	1.2	1.2	0	1.2
GAYAPROJ.NSE	Gayatri Projects Limited	20231129	7	7.1	7	7.1	571087	7.1	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20231129	208	212.3	205.4	210.05	22136	210.05	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20231129	76.7	79.5	76.7	76.7	79476	76.7
GENCON.NSE	Generic Engineering Construction and Projects Limited	20231129	42.1	43.65	42.1	43.6	167440	43.6	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20231129	359.85	386.7	355.7	379.15	1229151	379.15	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20231129	20.05	20.35	19.8	19.9	692317	19.9	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20231129	235.6	237.25	223.8	224	1217730	224	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20231129	68.2	68.95	67.5	67.95	740814	67.95	down	down	correct
GEPIL.NSE	GE Power India Limited	20231129	227	237	225.1	229.25	474503	229.25	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20231129	820	820.95	803	812.5	247979	812.5	down	down	correct
GET&D.NSE	GE T&D India Limited	20231129	430	430	410	423	22069	423	down	down	correct
GFLLIMITED.NSE	GFL Limited	20231129	98.65	100	96.2	97.15	138668	97.15	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20231129	7.55	7.55	7.55	7.55	0	7.55
GHCL.NSE	GHCL Limited	20231129	540	545	539.95	541.3	172334	541.3	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20231129	205	208.15	202.05	203.55	524013	203.55	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20231129	309	315.5	301.35	304.45	5038297	304.45	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20231129	108.25	108.25	104.65	105.8	23443	105.8	down	down	correct
GILLETTE.NSE	Gillette India Limited	20231129	6350	6364.4	6306	6352.35	10136	6352.35	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20231129	32.35	33.6	31.25	33.6	255211	33.6	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20231129	156.1	163.65	156.1	158.6	1879709	158.6	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20231129	10.8	11.05	10.6	10.7	82866	10.7	down	down	correct
GKWLIMITED.NSE	GKW Limited	20231129	1625.1	1706	1555	1657.95	1288	1657.95	up	up	correct
GLAND.NSE	Gland Pharma Limited	20231129	1793.6	1798	1748.35	1788.85	475555	1788.85	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20231129	1657.1	1679.75	1616.9	1633.4	175879	1633.4	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20231129	777.4	777.4	764.5	770.1	726023	770.1	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20231129	3.95	3.95	3.95	3.95	7951	3.95
GLOBAL.NSE	Global Education Limited	20231129	264.8	286.8	264.8	282.65	603323	282.65	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20231129	106.9	107	98.85	101.05	74406	101.05	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20231129	4	4.1	4	4	311949	4
GLOBUSSPR.NSE	Globus Spirits Limited	20231129	841	847	835.55	838.15	37898	838.15	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20231129	633.95	633.95	625.25	630.65	62299	630.65	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20231129	655	656.7	646.5	652.3	29644	652.3	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20231129	410	416.9	394.1	398.2	4987950	398.2	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20231129	1530	1539	1512.1	1518.6	184740	1518.6	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20231129	60.55	61.5	60.2	60.3	46270600	60.3	down	down	correct
GNA.NSE	G N A Axles Limited	20231129	419.4	419.9	416.95	417.65	46707	417.65	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20231129	689	691.25	679.05	687.95	864117	687.95	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20231129	532	577.4	532	557.65	392044	557.65	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20231129	550	553.75	535	537.35	46736	537.35	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20231129	2030	2033.9	2010	2022.45	33756	2022.45	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20231129	0.55	0.55	0.55	0.55	2583308	0.55
GODREJAGRO.NSE	Godrej Agrovet Limited	20231129	502.45	510	498.55	502.45	235774	502.45
GODREJCP.NSE	Godrej Consumer Products Limited	20231129	1006.8	1020.95	998.65	1001.1	2194759	1001.1	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20231129	670	670.5	655.15	657.75	251420	657.75	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20231129	1848.2	1860.55	1837.1	1840	269500	1840	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20231129	0.8	0.8	0.8	0.8	0	0.8
GOKEX.NSE	Gokaldas Exports Limited	20231129	919	951.55	915	933.15	271195	933.15	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20231129	42.5	42.7	41.15	41.6	695160	41.6	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20231129	126.1	126.55	122.95	123.4	168708	123.4	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20231129	53.85	53.85	52.91	53.05	6169273	53.05	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20231129	51.1	52	50.55	50.7	4360	50.7	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20231129	175.55	192.35	172.6	185.6	4160609	185.6	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20231129	53	53.4	52.95	53.35	110921	53.35	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20231129	120.3	120.3	117.75	120.3	40218	120.3
GOODLUCK.NSE	Goodluck India Limited	20231129	899	904.75	895	896.4	68898	896.4	down	down	correct
GOODYEAR.NSE	Goodyear India Limited	20231129	1273.7	1273.7	1273.7	1273.7	0	1273.7
GPIL.NSE	Godawari Power & Ispat Limited	20231129	661.8	663	646.3	652.3	200031	652.3	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20231129	145.8	146.9	142.55	143.15	3017596	143.15	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20231129	140.05	140.05	140.05	140.05	115013	140.05
GRANULES.NSE	Granules India Limited	20231129	380.05	388	379.8	387.15	2926150	387.15	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20231129	477	511.45	476.35	502.15	5748644	502.15	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20231129	1988.1	2009	1981.05	2003.25	820956	2003.25	up	down	incorrect
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20231129	115.6	115.6	115.6	115.6	0	115.6
GRAVITA.NSE	Gravita India Limited	20231129	1134.95	1139.95	1103.5	1111.05	57316	1111.05	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20231129	134.85	134.95	131.9	132.55	830998	132.55	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20231129	589	597.5	564	572.7	138383	572.7	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20231129	346	348.5	342.4	344.35	118916	344.35	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20231129	198.6	200.75	198	198.5	107363	198.5	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20231129	23.5	23.5	21.85	21.85	29163194	21.85	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20231129	2098.9	2104.9	2059.95	2078.9	19449	2078.9	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20231129	1072	1080	1049.1	1051.5	183500	1051.5	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20231129	886.75	905	886.75	897.8	470	897.8	up	up	correct
GRPLTD.NSE	GRP Limited	20231129	4349.45	4383.75	4264.85	4380.45	233	4380.45	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20231129	833.9	845.8	826.5	829.6	613548	829.6	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20231129	187.9	192.5	186.5	189	5567465	189	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20231129	283.9	286	280.45	284.8	828146	284.8	up	up	correct
GSS.NSE	GSS Infotech Limited	20231129	187.3	195.95	187.3	191.1	194780	191.1	up	up	correct
GTL.NSE	GTL Limited	20231129	7.9	8	7.9	7.9	81089	7.9
GTLINFRA.NSE	GTL Infrastructure Limited	20231129	1.05	1.1	1.05	1.05	15475266	1.05
GTPL.NSE	GTPL Hathway Limited	20231129	179	182.7	177.55	178.2	33356	178.2	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20231129	301	304.9	297.2	299.8	80073	299.8	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20231129	719.5	731.45	715.1	727.3	94136	727.3	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20231129	228.45	229.4	225.1	227.55	3102	227.55	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20231129	427.95	435	427.95	433.55	1310151	433.55	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20231129	33.15	34.75	33.15	34.75	6683	34.75	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20231129	694.8	698.8	680.5	691.45	374592	691.45	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20231129	52.95	52.95	51.1	52.1	26150	52.1	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20231129	208	209.5	201.1	207.55	222941	207.55	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20231129	2332	2356.05	2300.65	2343.4	2350000	2343.4	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20231129	836.7	850	832	834.15	282207	834.15	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20231129	147.45	150.5	143.35	148.15	49456	148.15	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20231129	20.05	21	20	20.3	19442797	20.3	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20231129	1098.15	1098.15	1073.5	1086.05	21836	1086.05	down	down	correct
HAVELLS.NSE	Havells India Limited	20231129	1293.9	1295.15	1284.2	1288.05	568761	1288.05	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20231129	1.8	1.85	1.75	1.8	252963	1.8
HBLPOWER.NSE	HBL Power Systems Limited	20231129	347.9	347.9	338.3	339.9	745797	339.9	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20231129	78.25	81.15	77	77.55	19686	77.55	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20231129	30.3	30.85	29.15	29.4	23679157	29.4	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20231129	362.9	368	361.45	365.75	73394	365.75	up	up	correct
HCL.NSE	INSYS	20231129	16.95	17.2	16.8	16.95	438476	16.95
HCLTECH.NSE	HCL Technologies Limited	20231129	1324	1338.8	1321.5	1330.2	1835524	1330.2	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20231129	2904.95	2947.5	2882.2	2932.75	264608	2932.75	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20231129	1533.9	1563	1533	1559.15	17021244	1559.15	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20231129	677	680.45	671.3	675.65	1829510	675.65	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20231129	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20231129	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20231129	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20231129	3.5	3.5	3.5	3.5	0	3.5
HEG.NSE	HEG Limited	20231129	1577.85	1659	1572	1621.5	697416	1621.5	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20231129	191.25	193.6	189.9	191.35	201511	191.35	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20231129	138.85	139.4	136.3	136.85	651176	136.85	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20231129	357.9	357.9	349.85	350.85	69319	350.85	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20231129	353.3	360.5	351.5	353.4	70325	353.4	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20231129	242.5	246	240.5	244.15	340014	244.15	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20231129	3635	3788.15	3625.7	3746.9	1561256	3746.9	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20231129	1522	1540.9	1511.1	1512.95	5671	1512.95	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20231129	146.2	146.2	143	144.1	7695	144.1	down	down	correct
HFCL.NSE	HFCL Limited	20231129	67	68.75	66.6	66.9	4174532	66.9	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20231129	868.95	885	851.05	857.6	82676	857.6	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20231129	953.9	965	924	955.75	185780	955.75	up	up	correct
HIKAL.NSE	Hikal Limited	20231129	273.2	274.85	271.7	273	87960	273	down	down	correct
HIL.NSE	HIL Limited	20231129	2741	2749	2673.5	2700.1	9365	2700.1	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20231129	148.65	148.7	142.1	144.05	37916	144.05	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20231129	175	175.8	170.95	171.25	386107	171.25	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20231129	519	523.35	513.9	517.45	6275280	517.45	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20231129	468.7	475	452.25	456.95	26050	456.95	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20231129	39.2	39.2	36.45	37.05	156814	37.05	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20231129	170.2	178	170.15	173.3	28729507	173.3	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20231129	17.55	18.15	17.15	17.65	983685	17.65	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20231129	17.2	17.2	17.2	17.2	0	17.2
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20231129	160.25	162.25	159.65	161.75	662098	161.75	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20231129	342	351	337.05	342.45	15698997	342.45	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20231129	2512	2528.65	2508.1	2525.05	1265214	2525.05	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20231129	302.55	303	299.5	299.75	636251	294.2247	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20231129	638	654	630	635.35	17420	635.35	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20231129	191.7	201.25	182.15	199.3	85642	199.3	up	up	correct
HITECH.NSE	Hi	20231129	112.2	113.35	107.5	108.1	892408	108.1	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20231129	275.95	277	273	273.7	12806	273.7	down	down	correct
HITECHGEAR.NSE	The Hi	20231129	488	488	474	476.8	13627	476.8	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20231129	550	556	537.9	542.1	82511	542.1	down	down	correct
HLVLTD.NSE	HLV Limited	20231129	21.8	22.15	21.4	21.6	1116799	21.6	down	down	correct
HMT.NSE	HMT Limited	20231129	49.6	49.6	48.7	49.5	30583	49.5	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20231129	79.35	81.8	78.9	80.95	211212	80.95	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20231129	537.9	540	533.15	535.5	34244	535.5	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20231129	262.92	262.92	255.5	259.38	241281	259.38	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20231129	860.5	881.7	858.8	863.8	196773	863.8	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20231129	36858.85	36858.85	36511	36644.8	1088	36644.8	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20231129	2500	2548	2400.3	2413.65	26804	2413.65	down	down	correct
HOVS.NSE	HOV Services Limited	20231129	58.2	64.35	58.2	60.95	554043	60.95	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20231129	210.5	211.85	206.95	207.45	121121	207.45	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20231129	265.4	266.85	261.3	263	834624	263	down	down	correct
HTMEDIA.NSE	HT Media Limited	20231129	23.85	25.25	23.75	24.5	922858	24.5	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20231129	75	77.4	74.45	75.75	212162	75.75	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20231129	82.15	82.75	81.2	81.4	5092121	81.4	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20231129	311.6	311.6	305.05	306.35	86125	306.35	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20231129	81.8	82.95	80.2	81.15	9286155	81.15	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20231129	188.4	194.35	187.55	192.95	14769528	192.95	up	up	correct
ICDSLTD.NSE	ICDS Limited	20231129	32.25	32.25	32.25	32.25	3134	32.25
ICEMAKE.NSE	Ice Make Refrigeration Limited	20231129	595	596	580.3	583.7	19106	583.7	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20231129	29.94	30.02	29.61	29.97	412721	29.97	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20231129	215.9	217.99	215.9	217.34	55746	217.34	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20231129	79.99	80	78.05	79.54	719410	79.54	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20231129	930.9	941.1	926	939.6	11680078	939.6	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20231129	45.65	45.65	44.38	44.91	329954	44.91	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20231129	230.9	231.86	226.53	231.15	17044	231.15	up	up	correct
ICICIFMCG.NSE	ICICIPRAMC	20231129	545.99	545.99	542	544.47	3527	544.47	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20231129	1455.9	1456.55	1432.45	1440.6	851718	1440.6	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20231129	55.45	55.45	54.26	54.55	2325941	54.55	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20231129	1000	1000.01	999.01	999.99	566071	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20231129	174.25	174.25	169.16	171.14	44657	171.14	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20231129	161.14	162.22	161.14	161.71	23378	161.71	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20231129	218.77	220.93	218.77	220.7	10651	220.7	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20231129	220.3	220.94	219.03	220.51	132614	220.51	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20231129	120.65	120.65	116.62	118.13	31701	118.13	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20231129	50.2	50.2	48.55	49.18	78926	49.18	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20231129	103.88	103.88	101.91	102.38	14698	102.38	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20231129	554	556.7	548.5	551.7	8604983	551.7	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20231129	743.97	747.17	737.01	745.08	1349	745.08	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20231129	308.3	319.65	305.15	309.7	907270	309.7	up	up	correct
ICRA.NSE	ICRA Limited	20231129	5540	5610.8	5459.9	5486.25	4092	5486.25	down	down	correct
IDBI.NSE	IDBI Bank Limited	20231129	62.25	62.65	61.85	62	4108150	62	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20231129	13.3	13.45	13.15	13.2	127233494	13.2	down	down	correct
IDFC.NSE	IDFC Limited	20231129	118	118.7	117	117.85	2957013	117.85	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20231129	85.75	86	84.45	84.9	24093734	84.9	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20231129	214.78	218.45	214.15	218.45	375	218.45	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20231129	145.75	146.25	143.1	143.75	5937995	143.75	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20231129	484	485	472	473.6	6212	473.6	down	down	correct
IFBIND.NSE	IFB Industries Limited	20231129	1044.1	1049.2	1028.3	1042.8	37961	1042.8	down	down	correct
IFCI.NSE	IFCI Limited	20231129	24.9	26.65	24.85	25.25	67762735	25.25	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20231129	869.9	879.45	852.1	858.3	47323	858.3	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20231129	554	566.45	537	556.95	290908	556.95	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20231129	390	392.05	389.1	390.3	1420821	390.3	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20231129	446	449.9	443.35	444.85	20841	444.85	down	down	correct
IIFL.NSE	IIFL Finance Limited	20231129	599	603.7	595	599.75	213322	599.75	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20231129	118.6	119.65	116	116.65	501708	116.65	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20231129	173.8	176.85	166	169	119049	169	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20231129	26.5	26.5	26.5	26.5	5882	26.5
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20231129	4.95	4.95	4.95	4.95	30965	4.95
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20231129	52.2	52.55	50.9	51.1	1251055	51.1	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20231129	505	538	505	528.2	714474	528.2	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20231129	1062.3	1080	1025	1031.65	29130	1031.65	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20231129	3.05	3.1	3.05	3.05	10424	3.05
INCREDIBLE.NSE	Incredible Industries Limited	20231129	33.85	34.55	33.85	33.85	20187	33.85
INDBANK.NSE	Indbank Merchant Banking Services Limited	20231129	32.85	32.85	32	32.15	31265	32.15	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20231129	423.8	426	419	420.05	1513282	420.05	down	down	correct
INDIACEM.NSE	The India Cements Limited	20231129	232	235.9	230.25	233.05	5586453	233.05	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20231129	733.15	746	722	726.3	93256	726.3	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20231129	2590.25	2624	2590.25	2613.7	148896	2613.7	up	up	correct
INDIANB.NSE	Indian Bank	20231129	406	419.6	403.8	418.8	1661291	418.8	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20231129	256.3	258	250	252.05	20482	252.05	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20231129	253	259.3	251.85	254.55	64965	254.55	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20231129	2657	2696.15	2645.75	2689.55	750576	2689.55	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20231129	1513.8	1513.8	1478.05	1486.75	37925	1486.75	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20231129	6.3	6.35	6	6.35	13340	6.35	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20231129	500.15	506	495.05	497.55	26093	497.55	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20231129	369.9	369.9	362.2	364.85	93855	364.85	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20231129	51.7	52.5	50.6	51.05	709675	51.05	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20231129	178.1	180.95	173.25	174.6	115963	174.6	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20231129	562	572.7	550.65	562	7122	562
INDOTHAI.NSE	Indo Thai Securities Limited	20231129	223.25	223.3	216.5	221.1	6003	221.1	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20231129	17.3	17.3	17.3	17.3	87716	17.3
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20231129	220	221.5	214	215.95	69133	215.95	down	down	correct
INDSWFTLAB.NSE	Ind	20231129	93.5	94.8	92	92.4	100526	92.4	down	down	correct
INDSWFTLTD.NSE	Ind	20231129	16.8	16.95	16.65	16.8	11095	16.8
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20231129	64.45	67.3	62.45	66.85	591636	66.85	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20231129	1484	1489.55	1471.25	1483.55	3477076	1483.55	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20231129	185.3	186.8	184.6	185.1	3899275	185.1	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20231129	20.45	21	20.25	20.4	15519731	20.4	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20231129	415.9	415.9	406.55	407.9	15555	407.9	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20231129	6.6	6.7	6.35	6.7	89110	6.7	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20231129	675.81	680	675.8	677.86	5474	677.86	up	down	incorrect
INFY.NSE	Infosys Limited	20231129	1451.1	1460.7	1449.8	1459.6	3880000	1459.6	up	down	incorrect
INGERRAND.NSE	Ingersoll	20231129	2947.05	2974.45	2915	2921.75	16370	2921.75	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20231129	285	285.05	276.1	278.7	1853139	278.7	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20231129	660.7	673.8	647.2	669.8	92738	669.8	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20231129	78	81.3	76.5	78.15	7952	78.15	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20231129	704.95	711.6	695.05	697.85	192139	697.85	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20231129	113.8	118.3	109.65	112.6	450108	112.6	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20231129	2.3	2.35	2.25	2.25	2997295	2.25	down	down	correct
IOB.NSE	Indian Overseas Bank	20231129	39.85	40	39.15	39.45	8766939	39.45	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20231129	108.7	109.75	107.45	108.55	36828919	108.55	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20231129	460	465.35	455	457.5	367424	457.5	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20231129	1105	1129.2	1098	1120.85	414405	1120.85	up	up	correct
IPL.NSE	India Pesticides Limited	20231129	304.45	309.9	300.85	309	3269371	309	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20231129	38.35	38.35	37.4	37.65	17454132	37.65	down	down	correct
IRCON.NSE	Ircon International Limited	20231129	169	170.2	165.4	166.2	7597633	166.2	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20231129	696.8	709.5	696.8	700.5	1575534	700.5	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20231129	76	76.35	75	75.3	14635478	75.3	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20231129	82.3	82.35	78.65	78.95	80052	78.95	down	down	correct
ISEC.NSE	ICICI Securities Limited	20231129	666.4	669	654	664.45	309534	664.45	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20231129	123.7	124.5	122.3	122.75	8087	122.75	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20231129	913.35	939.85	913.3	920.2	132832	920.2	up	down	incorrect
ISMTLTD.NSE	ISMT Limited	20231129	96	97.4	93.5	94.5	957225	94.5	down	up	incorrect
ITC.NSE	ITC Limited	20231129	436	438.5	434.15	437.2	13785216	437.2	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20231129	409.45	438	409.45	431.1	404806	431.1	up	down	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20231129	273.6	275.45	268.8	271	680081	271	down	up	incorrect
ITI.NSE	ITI Limited	20231129	277.8	281.95	273	274.3	1330506	274.3	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20231129	9.55	9.6	9.4	9.45	306115	9.45	down	up	incorrect
IVP.NSE	IVP Limited	20231129	220	225.7	210.75	219.85	76258	219.85	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20231129	5538	5569.7	5535	5535	75	5535	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20231129	2217.68	2233.46	2217.68	2225.49	10	2225.49	up	down	incorrect
IWEL.NSE	Inox Wind Energy Limited	20231129	3669	3723.15	3620	3674.25	11127	3674.25	up	down	incorrect
IZMO.NSE	IZMO Limited	20231129	264.15	264.15	264.15	264.15	13685	264.15
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20231129	111.3	112.25	109.55	110.2	1874803	110.2	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20231129	99.3	99.3	97.15	97.7	130137	97.7	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20231129	391	399.05	384.6	395.25	67564	395.25	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20231129	600.05	608.4	585.1	594.9	99616	594.9	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20231129	319.85	322.4	309.5	311.9	615312	311.9	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20231129	81.7	81.7	75	75.45	66619	75.45	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20231129	113.65	113.8	112.35	112.7	740144	112.7	down	down	correct
JASH.NSE	Jash Engineering Limited	20231129	1335	1335	1309	1310.15	1294	1310.15	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20231129	261	262.55	255.7	259.55	39322	259.55	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20231129	112.95	113.9	106.1	106.75	241196	106.75	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20231129	46.25	49.15	45.3	47.1	586819	47.1	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20231129	99.7	100.85	98.55	98.9	56389	98.9	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20231129	1393	1422.35	1393	1410.35	225949	1410.35	up	up	correct
JBFIND.NSE	JBF Industries Limited	20231129	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20231129	1269	1276	1240	1256.2	19258	1256.2	down	down	correct
JCHAC.NSE	Johnson Controls	20231129	1193	1208.3	1172.2	1178.7	24362	1178.7	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20231129	54.3	55.5	54	54.45	57842	54.45	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20231129	26	26	24.8	25.7	263578	25.7	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20231129	684.9	690.45	672.65	678.1	9165	678.1	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20231129	623.75	640	621	629.9	33276	629.9	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20231129	462	469.7	454.6	463.4	1310681	463.4	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20231129	669.15	672.4	662.15	668.55	1272051	668.55	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20231129	804	826	783	795.05	95077	795.05	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20231129	342	342.2	332.9	333.8	45690	333.8	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20231129	36.9	37	36	36.3	88634	36.3	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20231129	70.8	72.4	69.25	69.9	7350959	69.9	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20231129	579	585	546.25	555.25	20941	555.25	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20231129	3608.95	3608.95	3525.05	3544.95	71969	3544.95	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20231129	415.8	424	413.05	419.45	246347	419.45	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20231129	796.9	796.9	780.1	782.45	94722	782.45	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20231129	375	375	368	368.95	272633	368.95	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20231129	342.95	356.45	342.9	345.55	2566472	345.55	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20231129	86.5	88.5	84.05	84.65	301083	84.65	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20231129	84.8	86.45	84.35	84.75	4874499	84.75	down	up	incorrect
JOCIL.NSE	Jocil Limited	20231129	218.2	221.6	215.4	216.35	15787	216.35	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20231129	18	18.3	17.5	17.65	17986597	17.65	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20231129	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20231129	696	698.4	660.95	668.85	33686	668.85	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20231129	13.55	13.65	13	13.15	218066539	13.15	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20231129	524.65	524.65	505.2	513.4	1490778	513.4	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20231129	412	422.15	410.45	414.85	3098201	414.85	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20231129	5000	5044.3	4950	4972.25	1943	4972.25	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20231129	783.2	794.7	783.2	793.25	1481172	793.25	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20231129	139	139.7	136	136.95	151683	136.95	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20231129	545.15	567.4	545.15	563.25	5940108	563.25	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20231129	662.6	665.95	642.15	649.05	19211	649.05	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20231129	426.5	433	424.25	426.05	155864	426.05	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20231129	434	435.9	424	424.7	150435	424.7	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20231129	515.1	515.1	488.6	504.75	103379	504.75	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20231129	731	735.25	725	727.2	161888	727.2	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20231129	437.5	444.5	436	440.25	550394	440.25	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20231129	17	17	17	17	261273	17
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20231129	422.75	423.95	417	418.25	60723	418.25	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20231129	1317.5	1319.95	1286.3	1306.95	162572	1306.95	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20231129	223.1	224.55	220.05	221.35	8792	221.35	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20231129	415	415.95	400.55	415	3336	415
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20231129	329.3	329.3	320.05	321.65	1101596	321.65	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20231129	198.1	201.8	195.7	199.7	28306	199.7	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20231129	288.7	290.7	284.9	285.65	128484	285.65	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20231129	7.65	7.65	7.4	7.4	196610	7.4	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20231129	132.5	132.55	128	129.2	80741	129.2	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20231129	121.6	121.6	120	120.8	4711	120.8	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20231129	324	326	319.15	320.2	149112	320.2	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20231129	232.5	236.5	230.5	233.05	4790	233.05	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20231129	74.4	74.45	74.4	74.45	13807	74.45	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20231129	152	154.25	151.45	153.3	1777513	153.3	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20231129	6.9	7	6.9	6.9	8026	6.9
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20231129	15	15.4	14.8	15.4	103584	15.4	up	up	correct
KAYA.NSE	Kaya Limited	20231129	340.15	343.45	336	337.3	7090	337.3	down	down	correct
KCP.NSE	The KCP Limited	20231129	152.65	153.7	150	150.4	749585	150.4	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20231129	37.35	38.2	37.35	37.35	81425	37.35
KDDL.NSE	KDDL Limited	20231129	3040	3078	2960	2983.45	8249	2983.45	down	down	correct
KEC.NSE	KEC International Limited	20231129	568	588.5	568	580.2	555653	580.2	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20231129	121.85	122.35	118.5	118.95	269671	118.95	down	down	correct
KEI.NSE	KEI Industries Limited	20231129	2790	2811	2740.05	2801.05	180749	2801.05	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20231129	86.95	89.5	86.45	86.7	716336	86.7	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20231129	2476.1	2476.1	2476.1	2476.1	0	2476.1
KERNEX.NSE	Kernex Microsystems (India) Limited	20231129	629.8	629.8	595	602.6	14742	602.6	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20231129	132.85	132.85	128	132.85	12120147	132.85
KEYFINSERV.NSE	Keynote Financial Services Limited	20231129	115.6	122	115.55	116.5	3940	116.5	up	up	correct
KHADIM.NSE	Khadim India Limited	20231129	404.9	409	391.65	397.3	47975	397.3	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20231129	66.85	67.55	65.8	66.05	136662	66.05	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20231129	57.2	58.9	56.3	57.2	3664	57.2
KHANDSE.NSE	Khandwala Securities Limited	20231129	23.15	24.1	22.75	23.4	118137	23.4	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20231129	3181	3269.5	3181	3233.35	6397	3233.35	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20231129	324	324.85	322.1	324	3043	324
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20231129	1934.6	1967.95	1904	1957.25	82099	1957.25	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20231129	2255.35	2272.85	2211.3	2257.25	4035	2257.25	up	up	correct
KIOCL.NSE	KIOCL Limited	20231129	314.35	314.5	308	309.6	91970	309.6	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20231129	294.5	300.6	292.2	293.7	248582	293.7	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20231129	452.2	452.2	452.2	452.2	0	452.2
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20231129	963.2	974	946.05	962.85	38238	962.85	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20231129	563.8	567	552.25	562.35	258980	562.35	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20231129	3389.95	3490	3370.1	3447.85	5641	3447.85	up	up	correct
KITEX.NSE	Kitex Garments Limited	20231129	211.05	212.7	209.9	210.85	73649	210.85	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20231129	793	798.2	790.4	796.25	10680	796.25	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20231129	33.75	33.75	33.15	33.4	320984	33.4	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20231129	290.85	296.9	287.75	288.65	855193	288.65	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20231129	160	164.45	157.1	159.55	156807	159.55	down	down	correct
KOLTEPATIL.NSE	Kolte	20231129	539.45	541.9	530.3	536.3	155727	536.3	down	down	correct
KOPRAN.NSE	Kopran Limited	20231129	261.7	263.3	258.2	259.6	284240	259.6	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20231129	1748.5	1759.25	1740.2	1753.45	3473140	1753.45	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20231129	449.58	456.21	448.62	454.99	20236	454.99	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20231129	53	53.45	52.94	53.33	271255	53.33	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20231129	33.7	34.3	33.7	34.18	94789	34.18	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20231129	213.53	216	213.53	215.67	39592	215.67	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20231129	120.57	120.57	118.79	120.26	9861	120.26	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20231129	504.4	509	503.39	507.11	8401	507.11	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20231129	57.3	57.3	54.6	55.05	187892	55.05	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20231129	163.55	165	160.2	161.9	150591	161.9	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20231129	127	131	124	125.35	24404	125.35	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20231129	1490.5	1510.95	1462.4	1492.6	1052656	1492.6	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20231129	860	860	834.45	842.5	269978	842.5	down	down	correct
KRBL.NSE	KRBL Limited	20231129	350.6	351.4	344.5	346.1	379207	346.1	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20231129	80.6	82.95	80.6	81.8	14621	81.8	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20231129	2.45	2.5	2.45	2.45	13771	2.45
KRISHANA.NSE	Krishana Phoschem Limited	20231129	243.45	249.9	240	240.4	25125	240.4	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20231129	644	644	631.25	639.35	44384	639.35	down	down	correct
KSB.NSE	KSB Limited	20231129	3349	3365	3260.4	3284.95	21592	3284.95	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20231129	593.95	594.7	589	591.15	39326	591.15	down	down	correct
KSL.NSE	Kalyani Steels Limited	20231129	477.8	482	474	475.7	28959	475.7	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20231129	213.8	216.5	213	215.3	1230137	215.3	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20231129	176	179	165.95	167.55	236250	167.55	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20231129	145.6	146.2	144.05	145.15	4979133	145.15	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20231129	4.85	4.85	4.85	4.85	30	4.85
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20231129	2652.8	2685.75	2642.55	2669	189857	2669	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20231129	155	158.7	154	155.2	16950	155.2	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20231129	381.65	386.45	379	380.1	132436	380.1	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20231129	26.3	27.35	25.95	27.1	168987	27.1	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20231129	373	376.75	372	374.8	3412948	374.8	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20231129	13492.95	13525	13110.95	13274.9	8871	13274.9	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20231129	115.15	115.15	113.75	113.95	1899326	113.95	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20231129	146.1	174	145.3	161.7	313373	161.7	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20231129	1134.45	1147.85	1123.4	1145.65	64735	1145.65	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20231129	12.1	12.1	12.1	12.1	501586	12.1
LIBAS.NSE	Libas Consumer Products Limited	20231129	16.7	16.7	15.9	16.2	827889	16.2	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20231129	283.9	287	281	284.75	87773	284.75	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20231129	460	480.45	458	478.7	4320000	478.7	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20231129	24.44	24.44	24.01	24.1	33859	24.1	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20231129	219	219	215.79	217.33	47267	217.33	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20231129	733.99	733.99	721.01	729.42	987	729.42	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20231129	214.39	215.99	210.99	215.15	5179	215.15	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20231129	286.1	288	282.5	284.1	147929	284.1	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20231129	654.8	684	642.6	662.4	222373	662.4	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20231129	5872.85	5900	5700	5703.75	168317	5703.75	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20231129	1001.99	1001.99	999.5	1000	1710116	996.1715	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20231129	1000	1000.01	999.99	999.99	657913	996.7852	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20231129	880	887.9	845	850.7	2327814	850.7	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20231129	303.15	307.7	295.4	300.8	80312	300.8	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20231129	86.85	86.9	80	83.5	126156	83.5	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20231129	162.4	166.6	156.1	163.65	346131	163.65	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20231129	7.65	7.85	7.35	7.45	60301	7.45	down	down	correct
LT.NSE	Larsen & Toubro Limited	20231129	3050	3089.9	3049	3083.75	1800000	3083.75	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20231129	4617.15	4679.9	4575	4675.6	241878	4675.6	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20231129	2697.5	2744.35	2685	2729.4	13513	2729.4	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20231129	390.7	392.9	383	389.75	134101	389.75	down	down	correct
LUPIN.NSE	Lupin Limited	20231129	1253	1254	1243.85	1249.55	982589	1249.55	down	down	correct
LUXIND.NSE	Lux Industries Limited	20231129	1368.8	1374.75	1359.6	1368	26426	1368	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20231129	266.3	274	264.3	267.2	836076	267.2	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20231129	139.6	140.9	135.05	137.2	232732	137.2	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20231129	5.85	5.85	5.65	5.75	36649	5.75	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20231129	1576	1623.4	1567.25	1619.1	3581220	1619.1	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20231129	272	275.7	269.8	274.6	2702991	274.6	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20231129	136.5	137.95	133	133.45	62469	133.45	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20231129	613.5	613.5	613.5	613.5	14362	613.5
MADHAV.NSE	Madhav Marbles and Granites Limited	20231129	50.55	52.2	50.25	51.1	33283	51.1	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20231129	7.85	7.85	7.85	7.85	84651	7.85
MADRASFERT.NSE	Madras Fertilizers Limited	20231129	81.95	82.7	79.75	80	693864	80	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20231129	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20231129	70.8	70.8	68.41	68.9	480258	68.9	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20231129	19.94	19.94	19.94	19.94	0	19.94
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20231129	819	829.95	800	818.65	38615	818.65	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20231129	51.8	53.15	49.8	50.4	155633	50.4	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20231129	44.5	44.65	44.05	44.3	9981258	44.3	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20231129	144	144	137.8	140.2	7328	140.2	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20231129	77.2	81.2	76.25	80.65	56580	80.65	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20231129	118.4	121.3	118.15	120.75	36209	120.75	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20231129	83.35	84.3	81.2	81.55	52682	81.55	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20231129	523.6	527.9	520.55	526.45	91705	526.45	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20231129	360.8	360.8	357.1	359.35	109093	359.35	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20231129	7825	7922.6	7825	7866.9	2726	7866.9	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20231129	900.25	920	895.6	910.9	100591	910.9	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20231129	1092.95	1120	1092.95	1102.95	30626	1102.95	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20231129	39.55	40.5	39.25	39.6	19762	39.6	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20231129	202.96	202.96	202.96	202.96	0	202.96
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20231129	24.1	24.4	24.1	24.15	31928	24.15	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20231129	31.8	31.8	30.4	31.8	106304	31.8
MANAKSIA.NSE	Manaksia Limited	20231129	133.9	134.2	132.35	132.7	42778	132.7	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20231129	47.1	47.15	45.5	45.9	98548	45.9	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20231129	65.6	67.8	65.5	66.5	609707	66.5	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20231129	153.3	163.2	153.25	161.95	31091571	161.95	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20231129	98.05	99	97.4	98	46350	98	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20231129	112.05	114.4	111.55	112.35	262395	112.35	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20231129	477	500	473	480.3	743514	480.3	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20231129	255.9	259	253	255	265894	255	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20231129	193.5	194.8	183.8	189.85	4967316	189.85	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20231129	22.5	22.5	21.1	21.5	11871	21.5	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20231129	449.92	449.92	449.92	449.92	0	449.92
MARALOVER.NSE	Maral Overseas Limited	20231129	78.6	79.85	76.1	76.9	85972	76.9	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20231129	467.45	471	459	462.2	37444	462.2	down	down	correct
MARICO.NSE	Marico Limited	20231129	525.3	529	524.1	527	1839238	527	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20231129	94	95.85	91.4	93.75	189032	93.75	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20231129	144	165	141.8	159.65	17626953	159.65	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20231129	10570	10634.55	10525.7	10599.25	343341	10599.25	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20231129	848	869.75	828.5	834.75	66802	834.75	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20231129	61.35	61.35	61.35	61.35	133	61.35
MASTEK.NSE	Mastek Limited	20231129	2326.95	2377	2302.25	2358.3	49921	2358.3	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20231129	542.4	546.35	537.05	539.65	25099	539.65	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20231129	99.9	100.4	98.85	99.75	150942	99.75	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20231129	608.1	620.05	606.1	613.25	1325121	613.25	up	up	correct
MAXIND.NSE	Max India Limited	20231129	145.9	145.9	143	144.05	27499	144.05	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20231129	533.35	545.2	525.7	534.4	77715	534.4	up	up	correct
MAZDA.NSE	Mazda Limited	20231129	1333.8	1369.9	1325	1339.55	11436	1339.55	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20231129	2025.9	2035	2001.2	2009.7	592012	2009.7	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20231129	262.1	263.4	255	255.95	10151	255.95	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20231129	4.2	4.2	4.2	4.2	0	4.2
MBLINFRA.NSE	MBL Infrastructures Limited	20231129	46.55	47.4	45.1	47	232064	47	up	up	correct
MCDOWELL.NSE	N	20231129	1043.95	1052.15	1038.3	1050.55	645953	1050.55	up	up	correct
MCL.NSE	Madhav Copper Limited	20231129	31.7	31.7	30.85	31.1	157574	31.1	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20231129	21.7	22.15	21.6	21.75	324998	21.75	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20231129	3137.15	3219	3065.05	3095.45	1630180	3095.45	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20231129	50.6	50.6	50	50.6	102381	50.6
MELSTAR.NSE	Melstar Information Technologies Limited	20231129	4.25	4.25	4.25	4.25	29808	4.25
MENONBE.NSE	Menon Bearings Limited	20231129	137	138.05	135	136.55	73963	136.55	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20231129	13.2	13.35	12.6	12.85	671248	12.85	down	down	correct
MERCATOR.NSE	Mercator Limited	20231129	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20231129	4.3	4.3	4.3	4.3	0	4.3
METROPOLIS.NSE	Metropolis Healthcare Limited	20231129	1688	1711.5	1677.75	1690	285213	1690	up	up	correct
MFSL.NSE	Max Financial Services Limited	20231129	1015	1019.45	1000.1	1014.35	714321	1014.35	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20231129	16.75	16.8	16.4	16.55	76264	16.55	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20231129	1029	1038.9	1028.6	1033.6	138606	1033.6	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20231129	391.7	392.95	387	388.6	59581	388.6	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20231129	375.8	381.95	370.75	371.9	387242	371.9	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20231129	339.7	375.4	338.6	373.15	8753169	373.15	up	down	incorrect
MINDSPACE.NSE	RR	20231129	316.9	318.25	314.15	317.16	46571	317.16	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20231129	233.55	274	231	255.15	1305686	255.15	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20231129	16.75	16.9	16.5	16.55	84880	16.55	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20231129	45.4	45.9	44.85	45.2	247813	45.2	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20231129	1.75	1.75	1.65	1.7	6745587	1.7	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20231129	899	899	877.6	882.75	20839	882.75	down	up	incorrect
MMP.NSE	MMP Industries Limited	20231129	210.75	211.9	200.1	204.4	27715	204.4	down	up	incorrect
MMTC.NSE	MMTC Limited	20231129	51	51.3	50	50.15	2834075	50.15	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20231129	88.05	90.95	88	89.5	4173	89.5	up	up	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20231129	53.36	53.42	53.31	53.34	19352	53.34	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20231129	17.45	18.35	17.45	18.2	27282	18.2	up	up	correct
MOIL.NSE	MOIL Limited	20231129	301	306.2	289.2	292.65	2758453	292.65	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20231129	14.75	14.8	14.2	14.4	79813	14.4	down	down	correct
MOL.NSE	Meghmani Organics Limited	20231129	77.25	78.25	76.6	77.1	669281	77.1	down	down	correct
MOLDTECH.NSE	Mold	20231129	260.25	263.6	259	260.5	95281	260.5	up	up	correct
MOLDTKPAC.NSE	Mold	20231129	866.5	869.2	855	857.95	57445	857.95	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20231129	45.28	45.41	45.02	45.35	159705	45.35	up	up	correct
MOM50.NSE	Motilal Oswal M50 ETF	20231129	202.33	205	202.33	204.22	3607	204.22	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20231129	129.41	130.89	129.41	130.17	207906	130.17	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20231129	713.5	714	695.95	700.65	54071	700.65	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20231129	25.9	27	25.2	25.9	240445	25.9
MOREPENLAB.NSE	Morepen Laboratories Limited	20231129	46.95	48	46.05	46.9	16435265	46.9	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20231129	1155	1164	1141.1	1155.25	225305	1155.25	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20231129	28.75	28.8	28.75	28.75	6216	28.75
MPHASIS.NSE	Mphasis Limited	20231129	2311.95	2376.35	2305.75	2344.85	399458	2344.85	up	up	correct
MPSLTD.NSE	MPS Limited	20231129	1779.85	1848	1752.35	1768.85	29955	1768.85	down	down	correct
MRF.NSE	MRF Limited	20231129	111600.05	112496.25	111600.05	112266.55	5354	112266.55	up	up	correct
MRO.NSE	TEK	20231129	57.65	58	56.6	56.85	13054	56.85	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20231129	122.25	126.15	120.05	121.55	9756805	121.55	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20231129	22.55	22.65	22.55	22.55	877946	22.55
MSTCLTD.NSE	MSTC Limited	20231129	430	431	422.25	429.55	214136	429.55	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20231129	2220	2261.9	2220	2227.25	300772	2227.25	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20231129	4	4	3.85	3.95	28853	3.95	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20231129	27.9	29.4	27.75	28.5	9884658	28.5	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20231129	184.45	186.6	181.25	182.55	266652	182.55	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20231129	79.75	81.95	77.65	79.45	18347	79.45	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20231129	79.5	85.95	76.4	81.8	3124647	81.8	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20231129	139.85	144.5	139.05	140	219818	140	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20231129	59.05	59.95	57.85	58.15	48670	58.15	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20231129	394.95	398.95	379	379.85	101994	379.85	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20231129	1356.2	1421.4	1351.2	1415.85	1630251	1415.85	up	up	correct
NACLIND.NSE	NACL Industries Limited	20231129	74	74.05	73.15	73.35	42967	73.35	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20231129	8.7	8.75	8.55	8.55	712726	8.55	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20231129	17.9	17.9	17.9	17.9	1105	17.9
NAGREEKEXP.NSE	Nagreeka Exports Limited	20231129	59.65	59.95	57.3	58.2	59966	58.2	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20231129	303.45	306.95	299.25	301.1	6116	301.1	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20231129	136.95	138.45	133.5	134.15	52491	134.15	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20231129	230.5	231	227.5	229.05	10953	229.05	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20231129	312.95	316.45	303	304.7	87684	304.7	down	down	correct
NAM.NSE	INDIA	20231129	408.5	411.5	406	410.05	228364	410.05	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20231129	777.9	786.95	772.1	780.25	801640	780.25	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20231129	202	208	201	204.45	42781	204.45	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20231129	92.5	92.9	91.55	92.05	9340433	92.05	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20231129	4560.05	4668.75	4541.35	4547.65	329934	4547.65	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20231129	3700	3723.75	3684.55	3703.75	348892	3703.75	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20231129	79.95	84.5	78.8	83.1	7161022	83.1	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20231129	138.4	138.8	137	137.35	87666	137.35	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20231129	800	801	791.1	792.65	87355	792.65	down	down	correct
NBCC.NSE	NBCC (India) Limited	20231129	68.5	70.55	68.45	69.7	42265882	69.7	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20231129	1911.9	1948	1865.3	1906.25	773	1906.25	down	down	correct
NCC.NSE	NCC Limited	20231129	166.3	167	162.75	165.75	2745071	165.75	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20231129	224	224.9	219.8	220	197711	220	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20231129	2476.05	2555	2420	2465.4	547	2465.4	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20231129	31.2	31.2	29.15	29.45	576834	29.45	down	up	incorrect
NDRAUTO.NSE	NDR Auto Components Limited	20231129	719	732	719	719	3897	719
NDTV.NSE	New Delhi Television Limited	20231129	233.3	238.95	213.1	219.15	3332009	219.15	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20231129	33	33.4	31.9	32.1	672226	32.1	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20231129	30.8	31.4	30.1	30.45	1019100	30.45	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20231129	172	174.9	171.85	172.35	244025	172.35	up	down	incorrect
NELCO.NSE	Nelco Limited	20231129	762.55	765.15	745	752.65	66983	752.65	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20231129	1530	1536.2	1511.05	1514.1	18496	1514.1	down	up	incorrect
NESCO.NSE	Nesco Limited	20231129	811.3	823	803.1	807.4	120388	807.4	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20231129	212.89	212.89	210.5	211.9	13535	211.9	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20231129	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20231129	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20231129	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20231129	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20231129	83.5	88.25	83.15	84.2	9147701	84.2	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20231129	5285	5285	5124.05	5171.6	14259	5171.6	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20231129	1366	1411	1335	1387.9	125951	1387.9	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20231129	7.15	7.15	6.9	7.1	4484	7.1	down	down	correct
NFL.NSE	National Fertilizers Limited	20231129	72.1	72.6	71.35	71.45	3049684	71.45	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20231129	39.3	40.6	38.7	39.8	66340	39.8	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20231129	1259.8	1269	1242.1	1253.05	264776	1253.05	down	down	correct
NHPC.NSE	NHPC Limited	20231129	54.1	55.4	53.7	54.85	26198318	54.85	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20231129	228	234	223	232	11176875	232	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20231129	32.55	33.45	31.2	32.9	107115	32.9	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20231129	221.99	221.99	219.31	221.66	4692734	221.66	down	down	correct
NIITLTD.NSE	NIIT Limited	20231129	115.75	116.7	114.4	114.6	597158	114.6	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20231129	7.1	7.15	6.9	6.95	247786	6.95	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20231129	3.6	3.65	3.4	3.55	504265	3.55	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20231129	2218.75	2220.1	2184	2192.35	1933	2192.35	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20231129	703.45	703.45	703.45	703.45	3171	703.45
NIRAJ.NSE	Niraj Cement Structurals Limited	20231129	44.95	45	42.05	42.55	105183	42.55	down	up	incorrect
NITCO.NSE	NITCO Limited	20231129	31.6	31.6	28.7	29.6	618279	29.6	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20231129	357.4	365.7	351.1	353.55	455076	353.55	down	up	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20231129	122	122	118	118.1	6131	118.1	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20231129	57.25	57.25	57.25	57.25	0	57.25
NLCINDIA.NSE	NLC India Limited	20231129	162.9	165.55	161.55	162.55	1079484	162.55	down	up	incorrect
NMDC.NSE	NMDC Limited	20231129	182.95	183.5	178.5	180.5	15281581	180.5	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20231129	235.05	236.45	228.65	229.15	671634	229.15	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20231129	13.75	13.75	13.75	13.75	8642	13.75
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20231129	13.3	13.3	12.35	12.95	8895	12.95	down	up	incorrect
NOVARTIND.NSE	Novartis India Limited	20231129	672.25	672.25	672.25	672.25	0	672.25
NPBET.NSE	Tata Asset Management Limited	20231129	234.12	236.95	234.12	236.69	515	236.69	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20231129	362.05	362.05	352.1	357.9	18832	357.9	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20231129	261	269.8	260	268.35	252712	268.35	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20231129	3242.45	3271.9	3072.05	3123.25	8721	3123.25	down	down	correct
NTPC.NSE	NTPC Limited	20231129	259.55	259.55	256.1	258.4	8637363	258.4	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20231129	1430	1466.3	1400.1	1457.8	20609	1457.8	up	up	correct
NURECA.NSE	Nureca Limited	20231129	359.05	361.7	352.6	355.5	43636	355.5	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20231129	363.65	366.8	355.55	356.25	116869	356.25	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20231129	352.75	369	352.45	361.05	25375	361.05	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20231129	1415	1418.45	1396.85	1400.95	715074	1400.95	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20231129	757	767.6	752.55	755.45	6491	755.45	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20231129	4026.55	4043.8	3991.05	4022.75	79365	4022.75	down	down	correct
OIL.NSE	Oil India Limited	20231129	299	311.95	297.75	310.6	2264127	310.6	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20231129	23.85	23.85	22.2	22.35	62039	22.35	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20231129	1219.25	1234	1210.25	1214.7	312021	1214.7	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20231129	64	66.25	62.9	63.85	168693	63.85	down	down	correct
OMAXE.NSE	Omaxe Limited	20231129	78.8	80.3	77.6	78	206071	78	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20231129	120.85	121.4	117.05	120.85	156818	120.85
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20231129	9.05	9.65	9.05	9.55	26990	9.55	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20231129	21.1	21.95	19.55	19.75	254728	19.75	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20231129	52	52.25	45	48.75	1360743	48.75	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20231129	195.5	195.5	191.7	192	8791333	192	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20231129	109.3	109.6	106.45	106.85	461248	106.85	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20231129	583.65	598	570.05	577.2	29953	577.2	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20231129	314.7	316	310.15	311	129316	311	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20231129	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20231129	191.35	198.95	190.1	191.5	7583	191.5	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20231129	568.8	581	564	570.2	180878	570.2	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20231129	32.5	32.65	31.9	32	116040	32	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20231129	7.85	8.5	7.55	7.7	497516	7.7	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20231129	411.7	411.7	401.55	407.7	9938	407.7	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20231129	248	255.5	246	254.6	2867275	254.6	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20231129	216	217.8	215.8	216.2	142270	216.2	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20231129	100.1	100.6	99.35	100.35	612758	100.35	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20231129	73.45	73.45	70.05	70.9	19907	70.9	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20231129	40.8	41.55	40.4	40.7	1459111	40.7	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20231129	7690	7700	7282.85	7324.75	46283	7324.75	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20231129	1.05	1.05	1	1.05	35543	1.05
ORTINLAB.NSE	Ortin Laboratories Limited	20231129	19.9	20.6	19.9	20.25	312964	20.25	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20231129	34.75	34.75	33.5	33.6	87650	33.6	down	down	correct
PAGEIND.NSE	Page Industries Limited	20231129	37700	37821.9	37320	37353.75	19979	37353.75	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20231129	82.7	83.75	81.25	82.85	940381	82.85	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20231129	123	126	121.65	123.15	2111	123.15	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20231129	160.2	161.45	154	155.6	43886	155.6	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20231129	160.25	161.2	157.8	158.8	70393	158.8	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20231129	88.9	88.9	87.25	88.9	3810	88.9
PANAMAPET.NSE	Panama Petrochem Limited	20231129	313.95	314.95	307.25	310.2	155023	310.2	down	up	incorrect
PAR.NSE	Par Drugs and Chemicals Limited	20231129	236.3	248	231.6	235.65	41715	235.65	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20231129	67.3	68	65.6	65.8	781426	65.8	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20231129	222.95	227.9	217.4	218.75	889601	218.75	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20231129	10.8	11.15	10.75	10.9	251206	10.9	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20231129	50.25	51.05	49.5	49.7	2006786	49.7	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20231129	17.9	18.45	17.1	17.2	470004	17.2	down	up	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20231129	28.9	28.95	28.6	28.7	1174017	28.7	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20231129	47.25	48.8	47.05	47.2	192029	47.2	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20231129	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20231129	29.9	30.65	28.7	29.25	95178	29.25	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20231129	914.55	920.8	908	919.35	731030	919.35	up	up	correct
PENIND.NSE	Pennar Industries Limited	20231129	125.35	126.4	119.25	120.3	1133146	120.3	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20231129	47.45	48	45.05	46.3	1081821	46.3	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20231129	6374.95	6475	6366	6442.7	437669	6442.7	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20231129	196.5	200.95	196.4	199.2	10196509	199.2	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20231129	322.05	329.8	318.6	328.1	13330000	328.1	up	up	correct
PFIZER.NSE	Pfizer Limited	20231129	4074	4077.7	4023.3	4036.65	11436	4036.65	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20231129	111.9	113.3	106.05	108.75	155158	108.75	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20231129	32.05	33.5	32.05	32.95	2647479	32.95	up	up	correct
PGEL.NSE	PG Electroplast Limited	20231129	2391	2403	2316	2325.05	74618	2325.05	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20231129	17658.45	17658.45	17250	17280.75	11579	17280.75	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20231129	5167	5232.1	5130	5154.75	59099	5154.75	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20231129	1293.9	1295	1240	1258.1	5718	1258.1	down	down	correct
PGINVIT.NSE	IV	20231129	97.8	98.4	96.9	96.98	1108488	96.98	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20231129	2418	2419.1	2302.05	2319.95	201457	2319.95	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20231129	2488.95	2515.9	2485	2503.6	385084	2503.6	up	up	correct
PIIND.NSE	PI Industries Limited	20231129	3764.95	3789.8	3718.5	3782.15	184260	3782.15	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20231129	2727.7	2739.95	2675	2678.35	5349	2678.35	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20231129	10.15	10.45	10	10.05	219626	10.05	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20231129	54.1	54.1	51.75	52.25	18966	52.25	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20231129	673.9	677.95	643.2	647.65	133840	647.65	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20231129	280	280	280	280	30	280
PLASTIBLEN.NSE	Plastiblends India Limited	20231129	320.8	323	316	317.05	53377	317.05	down	down	correct
PNB.NSE	Punjab National Bank	20231129	78.95	79.3	78.05	79.15	38404432	79.15	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20231129	94.85	97	94.05	95.45	1201005	95.45	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20231129	784.7	805.95	782.5	799	335228	799	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20231129	45.8	46.2	43.4	43.75	69860	43.75	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20231129	335.95	340	330.8	335.25	504371	335.25	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20231129	140	142.8	136	141.9	633	141.9	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20231129	365.85	370.95	355.2	358.5	5213	358.5	down	down	correct
POKARNA.NSE	Pokarna Limited	20231129	539	540.2	530	532.85	43191	532.85	down	down	correct
POLYCAB.NSE	Polycab India Limited	20231129	5230	5260	5150.15	5162.95	637793	5162.95	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20231129	1508	1537.15	1491.3	1514.15	52440	1514.15	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20231129	1018.75	1082	1015.15	1071.45	372784	1071.45	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20231129	425.35	429.8	421.1	424.95	42164	424.95	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20231129	365	390.4	364.45	384.65	4713330	384.65	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20231129	210.3	211.45	209.1	211.05	10062023	211.05	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20231129	4750	4792.2	4701.05	4724.7	22897	4724.7	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20231129	4148.95	4224	4079.25	4161.85	26634	4161.85	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20231129	238.9	240	235	237.75	10415	237.75	down	down	correct
PPL.NSE	Prakash Pipes Limited	20231129	409.95	423.85	407.7	409.9	185179	409.9	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20231129	16.75	17.05	16.7	16.75	63662	16.75
PRAJIND.NSE	Praj Industries Limited	20231129	621.6	641	614.25	634	2570162	634	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20231129	149.25	155.9	149.25	153.45	440111	153.45	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20231129	5.45	5.55	5.45	5.45	123575	5.45
PRAXIS.NSE	Praxis Home Retail Limited	20231129	32.7	32.7	31.45	32.7	10063876	32.7
PRECAM.NSE	Precision Camshafts Limited	20231129	243.8	244	237.6	238.15	69358	238.15	down	down	correct
PRECOT.NSE	Precot Limited	20231129	221.2	225.8	218.2	220.75	16042	220.75	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20231129	115.75	120.85	113.8	119.3	1166155	119.3	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20231129	1468.15	1476.5	1430.05	1455.3	21077	1455.3	down	down	correct
PREMIER.NSE	Premier Limited	20231129	4	4	4	4	0	4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20231129	145	146.1	140.65	143.6	35012	143.6	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20231129	964.95	966.3	945	952.6	360464	952.6	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20231129	344.4	344.4	336	338.1	230411	338.1	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20231129	171.1	171.1	163.9	165.55	23431	165.55	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20231129	697.4	697.4	678	686.05	223376	686.05	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20231129	28.7	29.25	28	28.2	539277	28.2	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20231129	1276.65	1280.95	1264.65	1267.7	6369	1267.7	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20231129	175.75	175.75	171.3	172.15	558172	172.15	down	down	correct
PSB.NSE	Punjab & Sind Bank	20231129	41.35	41.7	41	41.05	1279574	41.05	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20231129	751	766.4	751	756.65	44069	756.65	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20231129	56.59	56.6	56.06	56.55	913736	56.55	down	down	correct
PTC.NSE	PTC India Limited	20231129	154.95	159.45	153.3	156.8	2556015	156.8	up	up	correct
PTL.NSE	PTL Enterprises Limited	20231129	42.9	42.9	41.65	41.8	91921	41.8	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20231129	1147	1212	1147	1205.95	14263	1205.95	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20231129	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20231129	162.95	164.7	158.55	159.9	306352	159.9	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20231129	52.98	52.98	52.39	52.84	36562	52.84	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20231129	2130	2150	2130	2148.58	477	2148.58	up	up	correct
QUESS.NSE	Quess Corp Limited	20231129	497.75	505.95	488.95	500.05	547401	500.05	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20231129	354.95	364.7	354	357.1	154041	357.1	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20231129	1.6	1.6	1.6	1.6	0	1.6
RADAAN.NSE	Radaan Mediaworks India Limited	20231129	1.5	1.5	1.45	1.45	4984	1.45	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20231129	1479.8	1525.5	1465.85	1516.1	306883	1516.1	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20231129	15.4	15.55	15.05	15.2	426829	15.2	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20231129	292.6	293.45	285	285.95	4875099	285.95	down	down	correct
RAIN.NSE	Rain Industries Limited	20231129	143.25	146.85	142.6	144.9	2517274	144.9	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20231129	347.95	349.4	341.75	343.15	882608	342.1634	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20231129	9.15	9.2	9	9.1	1896114	9.1	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20231129	748.8	755	739	740.15	23141	740.15	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20231129	56.2	56.2	56.2	56.2	23431	56.2
RAJTV.NSE	Raj Television Network Limited	20231129	52.45	52.45	51.25	51.7	4465	51.7	down	up	incorrect
RAJVIR.NSE	Rajvir Industries Limited	20231129	4.6	4.6	4.6	4.6	0	4.6
RALLIS.NSE	Rallis India Limited	20231129	227.35	233.9	226.15	232.75	1188037	232.75	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20231129	17	17	16.5	16.55	734543	16.55	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20231129	37.25	37.5	35.4	37.05	2855294	37.05	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20231129	976.6	997.05	975	993.25	651708	993.25	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20231129	217	218.8	213.15	216.65	168943	216.65	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20231129	278.65	293.15	276.15	281.65	285204	281.65	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20231129	772	772	742	766.15	112980	766.15	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20231129	24.45	24.7	24.2	24.4	1084503	24.4	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20231129	320	323.45	315	316.15	3527	316.15	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20231129	1296.5	1315.25	1283.45	1291.85	20220	1291.85	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20231129	3532	3665	3502.6	3649.1	64447	3649.1	up	up	correct
RAYMOND.NSE	Raymond Limited	20231129	1554	1575	1518.6	1541.65	1338464	1541.65	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20231129	843.6	844.95	833.25	835.3	6569	835.3	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20231129	239.4	242	236.55	237.7	8054013	237.7	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20231129	128.2	130.25	128	128.65	4472308	125.6638	up	up	correct
RCOM.NSE	Reliance Communications Limited	20231129	1.8	1.8	1.75	1.75	3126801	1.75	down	down	correct
RECLTD.NSE	REC Limited	20231129	341.5	346.65	339.25	342.9	8760000	342.9	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20231129	159.5	160.7	157.5	160.15	1468381	160.15	up	up	correct
REFEX.NSE	Refex Industries Limited	20231129	541.05	544.1	533.95	535.15	32609	535.15	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20231129	47.25	47.3	42.8	42.85	9887	42.85	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20231129	908	911.7	895	898.25	74996	898.25	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20231129	12.25	12.25	12.25	12.25	0	12.25
RELIANCE.NSE	Reliance Industries Limited	20231129	2408	2411.95	2398.05	2400.7	6270000	2400.7	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20231129	219.4	222.75	216.3	217.45	1175033	217.45	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20231129	178.7	186.75	177.9	186.75	2158403	186.75	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20231129	630.55	630.55	630.55	630.55	1549	630.55
RENUKA.NSE	Shree Renuka Sugars Limited	20231129	50.35	50.55	49.75	49.85	6847762	49.85	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20231129	395	398	384.55	396.25	251336	396.25	up	up	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20231129	233	234.45	227.05	228.65	75998	228.65	down	down	correct
REPRO.NSE	Repro India Limited	20231129	867	873.7	844.05	855.25	23726	855.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20231129	320.5	326.95	318.35	320.65	64647	320.65	up	up	correct
RGL.NSE	Renaissance Global Limited	20231129	100	101.05	99.1	100	98467	100
RHFL.NSE	Reliance Home Finance Limited	20231129	2.05	2.1	2.05	2.1	1497804	2.1	up	up	correct
RHIM.NSE	RHI Magnesita India Limited	20231129	730.1	734.45	718.85	730.45	107819	730.45	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20231129	94.8	95.65	93.05	93.6	834179	93.6	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20231129	1107	1114.95	1091.65	1096.45	235951	1096.45	down	down	correct
RITES.NSE	RITES Limited	20231129	467.5	470.65	461.7	466.75	427236	466.75	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20231129	20.75	20.95	20.75	20.75	5808	20.75
RKEC.NSE	RKEC Projects Limited	20231129	74.95	75.75	72	73	99748	73	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20231129	775	797.5	770.1	788.05	439734	788.05	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20231129	1.7	1.8	1.7	1.75	77851	1.75	up	up	correct
RML.NSE	Rane (Madras) Limited	20231129	849	849	829.9	830.35	7294	830.35	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20231129	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20231129	308	312	305	307	60403	307	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20231129	2326	2357.45	2288.5	2337.75	13654	2337.75	up	up	correct
ROLLT.NSE	Rollatainers Limited	20231129	1.4	1.4	1.4	1.4	106510	1.4
ROLTA.NSE	Rolta India Limited	20231129	2.1	2.1	2.1	2.1	0	2.1
ROML.NSE	Raj Oil Mills Limited	20231129	50.25	51.9	48.15	51.5	34574	51.5	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20231129	711	716	707	707.9	55117	707.9	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20231129	453.75	524.7	453.75	500.6	1814094	500.6	up	up	correct
ROUTE.NSE	Route Mobile Limited	20231129	1530	1543.65	1526.05	1537.6	152571	1537.6	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20231129	1381	1409.5	1368.5	1374.1	16047	1374.1	down	down	correct
RPOWER.NSE	Reliance Power Limited	20231129	21	21.65	20.75	21.5	119348659	21.5	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20231129	92.3	92.3	90.5	92.3	54011	92.3
RPSGVENT.NSE	RPSG Ventures Limited	20231129	781.8	823.8	755	760.7	583427	760.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20231129	66.75	66.75	60.55	61.15	77741	61.15	down	down	correct
RSWM.NSE	RSWM Limited	20231129	207	212.75	202.05	203.4	316598	203.4	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20231129	491.6	492.3	480.6	482.25	38248	476.4238	down	up	incorrect
RTNINDIA.NSE	RattanIndia Enterprises Limited	20231129	78.3	79.3	75.15	76.5	6496682	76.5	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20231129	9.35	9.5	9.1	9.15	65865217	9.15	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20231129	224.95	227.35	221.5	223.45	14450	223.45	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20231129	11.95	12.1	11.45	11.9	334816	11.9	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20231129	127.4	127.65	125.6	126.2	36934	126.2	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20231129	272.9	272.9	267.75	268.55	134040	268.55	down	up	incorrect
RVHL.NSE	Ravinder Heights Limited	20231129	34.5	35.5	34	35.15	6868	35.15	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20231129	166.75	167.5	165.05	165.35	7582017	165.35	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20231129	129.75	129.75	127.15	129.75	4623	129.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20231129	4.35	4.35	4.35	4.35	10	4.35
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20231129	1.5	1.5	1.5	1.5	0	1.5
SADBHAV.NSE	Sadbhav Engineering Limited	20231129	21.45	21.45	21.45	21.45	123124	21.45
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20231129	4.7	4.7	4.7	4.7	67549	4.7
SAFARI.NSE	Safari Industries (India) Limited	20231129	4485	4485	4368	4390.46	30304	2195.23	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20231129	27.45	27.5	26.6	27.2	109665	27.2	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20231129	262.1	275.45	259.05	270.2	905821	270.2	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20231129	91.5	92.2	90.9	91.2	22993584	91.2	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20231129	390.3	403	389.3	396.9	25604	396.9	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20231129	31.45	31.7	30.9	31.05	626214	31.05	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20231129	349.95	349.95	335.2	339.15	57847	339.15	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20231129	15.75	15.85	15	15.45	270723	15.45	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20231129	50.9	51.2	50.05	50.75	605349	50.75	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20231129	295	301.4	287	296	7924	296	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20231129	19.3	20.7	19.25	19.7	1183589	19.7	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20231129	379.45	393.75	379.3	384.65	199976	384.65	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20231129	4.25	4.45	3.95	4	488154	4	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20231129	6.45	6.75	6.45	6.45	15147	6.45
SANDESH.NSE	The Sandesh Limited	20231129	1006.75	1016.65	996.1	999.35	1523	999.35	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20231129	492.1	502.05	484.1	490.65	142865	490.65	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20231129	320.25	320.7	312.85	316.75	20276	316.75	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20231129	119.05	119.05	115	115.55	599652	115.55	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20231129	792.25	796.7	771.55	778.15	77725	778.15	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20231129	25.2	25.8	24.8	24.95	71197	24.95	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20231129	8030	8080	7913.5	8045.2	21537	8045.2	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20231129	0.4	0.4	0.4	0.4	0	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20231129	236.9	244	234.25	238.45	274514	238.45	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20231129	366	375.95	364.5	373.85	381798	373.85	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20231129	49.5	50	48.5	48.95	131846	48.95	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20231129	1170.5	1191.65	1155.05	1161.35	13936	1161.35	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20231129	473.8	485.05	462.5	466.1	118076	466.1	down	down	correct
SATIA.NSE	Satia Industries Limited	20231129	117.5	117.8	116.3	116.95	321546	116.95	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20231129	240.15	242.75	236.2	238.1	309892	238.1	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20231129	554.05	558.8	537.3	540.25	90591	540.25	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20231129	737	740	736.05	737.2	1603465	737.2	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20231129	92.35	92.35	90	90.4	2244	90.4	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20231129	341.9	343.91	341.34	343.48	8453	343.48	up	up	correct
SBIETFPB.NSE	SBI Mutual Fund	20231129	230.89	233.85	230.89	233.79	2180	233.79	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20231129	180.2	181.2	180.2	180.86	6969	180.86	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20231129	1415.45	1421.8	1406	1407.85	887709	1407.85	down	down	correct
SBIN.NSE	State Bank of India	20231129	568	569	565.1	568.35	10299034	568.35	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20231129	2770.75	2833.95	2727	2823.75	220636	2823.75	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20231129	272	273.35	263.1	264.25	23989	264.25	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20231129	337	344.6	332.15	334.05	439416	334.05	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20231129	139.4	145.4	137.35	140.95	6877665	140.95	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20231129	298	299.5	294	295.7	182902	295.7	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20231129	932	936.9	897.05	910	83321	910	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20231129	38.5	40	38.5	39.65	58859	39.65	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20231129	498.55	508	488.2	491.4	117329	491.4	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20231129	124.5	126.95	123	123.45	2146444	123.45	down	down	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20231129	76.95	78.5	75.55	77.75	1105600	77.75	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20231129	325.8	331.55	325.1	327.15	37698	327.15	up	up	correct
SETCO.NSE	Setco Automotive Limited	20231129	6.95	7.1	6.85	7.1	97388	7.1	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20231129	220.49	220.56	219.61	220.53	1464	220.53	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20231129	55.4	55.4	54.22	54.5	812052	54.5	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20231129	208.22	209.62	208.15	209.53	249234	209.53	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20231129	444.48	450.66	444.19	449.86	28203	449.86	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20231129	496.67	499.49	496.67	498.17	24712	498.17	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20231129	0.7	0.7	0.7	0.7	0	0.7
SEYAIND.NSE	Seya Industries Limited	20231129	19.4	19.45	18.65	18.65	44159	18.65	down	down	correct
SFL.NSE	Sheela Foam Limited	20231129	1170	1171	1150.15	1157.2	42065	1157.2	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20231129	272	277.9	264.9	274.2	7255	274.2	up	up	correct
SGL.NSE	STL Global Limited	20231129	15.4	15.4	14.25	14.5	47116	14.5	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20231129	58.5	58.8	55.5	57	15977	57	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20231129	1027.5	1028.9	1011	1015.15	35670	1015.15	down	down	correct
SHALBY.NSE	Shalby Limited	20231129	320.95	327.35	301.25	307.2	859518	307.2	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20231129	170.6	171	166.8	167.9	99354	167.9	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20231129	708.4	711.05	698.9	700.85	51930	700.85	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20231129	19.5	19.9	18.8	19.35	143072	19.35	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20231129	494.55	507.95	492.95	495.9	72476	495.9	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20231129	410.2	415.05	408	410.05	56929	410.05	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20231129	1280.75	1378.9	1280.75	1343.65	257533	1343.65	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20231129	1730	1737	1695	1710.9	88060	1710.9	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20231129	445	452	442.1	451.63	6468	451.63	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20231129	168	169.65	161.05	162.6	199806	162.6	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20231129	368.4	372	361.15	364.95	218180	364.95	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20231129	30.1	30.1	28.7	28.75	121364	28.75	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20231129	81.15	85.7	81.15	82.65	18538	82.65	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20231129	154.5	154.5	141	142.45	58553	142.45	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20231129	157	161	154.1	154.7	419771	154.7	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20231129	689.9	695.95	679.9	688.2	119952	688.2	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20231129	53.2	63.3	52.5	62.2	2002040	62.2	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20231129	87.75	88.45	87.25	87.6	210069	87.6	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20231129	26242.1	26242.1	25916.05	26106.9	15622	26106.9	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20231129	189.4	190.95	187	188.05	32842	188.05	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20231129	32.4	32.4	32.4	32.4	16117	32.4
SHRENIK.NSE	Shrenik Limited	20231129	1	1.05	1	1	3085822	1
SHREYANIND.NSE	Shreyans Industries Limited	20231129	257.95	258.95	252.15	255.25	29872	255.25	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20231129	293	300.15	289	290.25	86225	290.25	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20231129	1100	1102.3	1085.1	1087.3	33710	1087.3	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20231129	20.8	21	20.35	20.55	282587	20.55	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20231129	447.25	461.5	443.05	455.25	803367	455.25	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20231129	8.25	8.5	8.25	8.25	2289	8.25
SIEMENS.NSE	Siemens Limited	20231129	3678	3678	3586.65	3635.75	796758	3635.75	down	down	correct
SIGIND.NSE	Signet Industries Limited	20231129	69	70.5	67	67.85	30180	67.85	down	down	correct
SIL.NSE	Standard Industries Limited	20231129	22	22	21.5	21.65	44912	21.65	down	down	correct
SILGO.NSE	Silgo Retail Limited	20231129	24.75	26.25	23.2	26	375625	26	up	up	correct
SILINV.NSE	SIL Investments Limited	20231129	412	419.95	400.4	403.4	5632	403.4	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20231129	16.15	16.3	15.6	15.7	4527	15.7	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20231129	29.9	31.3	29.5	30.95	211856	30.95	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20231129	79.2	79.8	77	79.2	86462	79.2
SINTERCOM.NSE	Sintercom India Limited	20231129	128.2	129.95	128	128.05	11250	128.05	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20231129	365	374.5	365	369.75	72684	369.75	up	down	incorrect
SIS.NSE	SIS Limited	20231129	475.45	489.85	474	483.95	209393	483.95	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20231129	0.75	0.8	0.75	0.75	2888374	0.75
SIYSIL.NSE	Siyaram Silk Mills Limited	20231129	550	554.95	546.8	550.05	45468	550.05	up	down	incorrect
SJVN.NSE	SJVN Limited	20231129	85.2	86.25	83.7	84.4	31183007	84.4	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20231129	4551	4579.9	4527.1	4538.8	10961	4538.8	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20231129	5.8	5.8	5.8	5.8	0	5.8
SKIPPER.NSE	Skipper Limited	20231129	251	259.5	249.65	255	270610	255	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20231129	408	408	390.5	395.2	95948	395.2	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20231129	172.8	172.8	165.55	167.45	18939	167.45	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20231129	103.5	104.95	99.8	102.5	417303	102.5	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20231129	1504	1553.3	1496	1523.9	35207	1523.9	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20231129	529.65	529.65	518.8	523.3	531	523.3	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20231129	121.15	122.05	118.5	119	79210	119	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20231129	58.95	61.7	56.35	61.1	6156625	61.1	up	up	correct
SOBHA.NSE	Sobha Limited	20231129	895.95	898.8	875.1	885.15	315411	885.15	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20231129	336.05	340.9	333.8	334.55	61970	334.55	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20231129	6700.1	6720	6491.4	6536.35	86331	6536.35	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20231129	670.65	673.4	661.1	670.55	58943	670.55	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20231129	19.95	20.35	19.15	19.8	17729	19.8	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20231129	90.65	93	89	90.5	20365	90.5	down	down	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20231129	563	564.7	551.25	554.8	1285471	554.8	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20231129	1259	1280.3	1251.1	1269.76	700740	634.88	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20231129	322.85	327.5	320.8	325.1	67919	325.1	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20231129	24.5	24.65	24.35	24.55	12955497	24.55	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20231129	163.65	171.5	158	165.65	120202	165.65	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20231129	613.95	621.9	601.3	608.55	24649	608.55	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20231129	952	978.4	943.1	971.9	93941	971.9	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20231129	281.9	282.9	275	277.25	1105312	277.25	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20231129	26	26.5	24.9	25.05	1354948	25.05	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20231129	194.6	200.8	192.95	195.45	101483	195.45	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20231129	79.1	83.35	78.8	80.6	1711908	80.6	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20231129	2.65	2.65	2.65	2.65	20155	2.65
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20231129	70.4	70.8	69.5	69.8	1018762	69.8	down	down	correct
SPLIL.NSE	SPL Industries Limited	20231129	75.4	77.4	73.05	73.85	246265	73.85	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20231129	77.35	77.35	77.35	77.35	23836	77.35
SPTL.NSE	Sintex Plastics Technology Limited	20231129	1.3	1.3	1.3	1.3	0	1.3
SPYL.NSE	Shekhawati Poly	20231129	1.15	1.15	1.15	1.15	470618	1.15
SREEL.NSE	Sreeleathers Limited	20231129	309	311.75	302.8	306.35	20422	306.35	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20231129	2.1	2.1	2.1	2.1	0	2.1
SRF.NSE	SRF Limited	20231129	2365	2365	2345	2351.7	169254	2351.7	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20231129	540	540	510.15	516.85	51394	516.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20231129	1.25	1.25	1.2	1.25	2550441	1.25
SSWL.NSE	Steel Strips Wheels Limited	20231129	282.9	284.85	272.3	281.5	246795	281.5	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20231129	498	499.45	483.05	485.95	402370	485.95	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20231129	172	172.4	167.05	167.5	460648	167.5	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20231129	221.4	224.6	218.55	223.3	47518	223.3	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20231129	116.6	117	114.25	114.6	56333	114.6	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20231129	68.4	68.4	66	66.2	18299	66.2	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20231129	10.55	10.55	10.2	10.3	2332273	10.3	down	down	correct
STEL.NSE	STEL Holdings Limited	20231129	305	305	290.5	294.85	18872	294.85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20231129	350.95	354.15	346	348.5	40384	348.5	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20231129	156.2	157.9	149.55	152.05	2577955	152.05	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20231129	471	474.95	459.7	462.8	139627	462.8	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20231129	1867.7	1867.7	1803.15	1822	14131	1822	down	down	correct
SUBEXLTD.NSE	Subex Limited	20231129	32.15	32.5	31.55	31.7	2639781	31.7	down	down	correct
SUBROS.NSE	Subros Limited	20231129	434.95	435	425	427.05	226667	427.05	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20231129	454.1	455.5	448.6	452.2	99187	452.2	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20231129	4.45	4.45	4.45	4.45	0	4.45
SUMICHEM.NSE	Sumitomo Chemical India Limited	20231129	384.65	390	384.05	387.3	148279	387.3	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20231129	42.95	42.95	42.95	42.95	50389	42.95
SUMMITSEC.NSE	Summit Securities Limited	20231129	1438.15	1439.6	1349.5	1363.45	23469	1363.45	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20231129	2.8	2.85	2.7	2.8	445088	2.8
SUNDARMFIN.NSE	Sundaram Finance Limited	20231129	3132.8	3410	3121.7	3373.75	282454	3373.75	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20231129	161	161	156	156.45	107669	156.45	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20231129	602.95	606	592.2	605	3079	605	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20231129	1222.5	1241.25	1205.9	1237.4	427789	1237.4	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20231129	198.6	199.65	193.5	194.45	236293	194.45	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20231129	1191.95	1209.5	1184.5	1202.2	1813462	1202.2	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20231129	504	511.4	497.2	499.95	1150874	499.95	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20231129	675	678.9	667.65	670.6	679573	670.6	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20231129	231	234.9	229.15	232.05	7543	232.05	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20231129	8.85	8.85	8.55	8.7	107239	8.7	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20231129	374.45	384	371.6	378.1	243089	378.1	up	up	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20231129	1.15	1.15	1.15	1.15	3237642	1.15
SUPREMEIND.NSE	The Supreme Industries Limited	20231129	4140	4237	4100	4121.3	180837	4121.3	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20231129	29.3	29.3	28.05	28.15	173490	28.15	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20231129	11.4	11.4	10.5	11	285107	11	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20231129	76	76.8	71.35	72.85	87041	72.85	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20231129	509.75	509.75	493.7	496.1	198947	496.1	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20231129	158.95	160.3	155.75	157.1	282973	157.1	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20231129	56.5	60.5	55.85	59.55	1274685	59.55	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20231129	6.9	6.95	6.9	6.9	134367	6.9
SUVEN.NSE	Suven Life Sciences Limited	20231129	83.7	84.5	82.15	82.4	430882	82.4	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20231129	652.75	671.45	643.2	655.35	509064	655.35	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20231129	5.35	5.4	5.2	5.25	442038	5.25	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20231129	39.45	40.3	37.6	39.6	98361673	39.6	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20231129	8.2	8.2	8.1	8.2	62110	8.2
SWANENERGY.NSE	Swan Energy Limited	20231129	433.45	435.3	419.5	421.6	888097	421.6	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20231129	2188.9	2223.6	2164.05	2190.2	5225	2190.2	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20231129	537.05	541.9	530	534.55	15981	534.55	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20231129	345.8	350.2	330.65	338.15	681765	338.15	down	down	correct
SYMPHONY.NSE	Symphony Limited	20231129	868.95	872.3	865	866.35	19786	866.35	down	down	correct
SYNGENE.NSE	Syngene International Limited	20231129	754.5	754.5	738.25	747.9	939237	747.9	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20231129	137.8	137.8	133.05	134.5	14078	134.5	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20231129	223.9	224	220.1	221.25	40682	221.25	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20231129	22.35	22.5	21.5	21.75	209717	21.75	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20231129	303.95	310	290	293.85	117752	293.85	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20231129	920.45	932	912	914.55	298694	914.55	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20231129	5.1	5.25	5.1	5.25	4455	5.25	up	up	correct
TARC.NSE	TARC Limited	20231129	115.8	116.9	113.2	113.7	584498	113.7	down	down	correct
TARMAT.NSE	Tarmat Limited	20231129	81.75	82.75	81	81.35	32792	81.35	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20231129	15849.95	15962.75	15775	15828.05	1148	15828.05	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20231129	969.95	974	967.05	972.55	458992	972.55	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20231129	276.5	277.4	274.55	276.45	309679	276.45	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20231129	1692	1719.6	1683.1	1713.2	1374620	1713.2	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20231129	934.95	937.9	930	933.55	1047897	933.55	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20231129	8340	8470	8330.15	8388.55	138630	8388.55	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20231129	4080	4147	4042.6	4096.45	156139	4096.45	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20231129	980	986.5	975.8	982.75	85729	982.75	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20231129	702.75	714.4	694.35	711.5	16122864	711.5	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20231129	478.9	482.6	470.15	480.05	5859594	480.05	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20231129	275	275.7	271.5	273.4	26390000	273.4	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20231129	127.15	128.15	126.7	127.75	23090000	127.75	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20231129	1490	1492	1455	1477.95	12715	1477.95	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20231129	127.5	129.4	125.15	125.95	268094	125.95	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20231129	844.95	870	844.95	860.1	20267	860.1	up	up	correct
TCIEXP.NSE	TCI Express Limited	20231129	1406	1410.85	1390.5	1399.1	31774	1399.1	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20231129	3.35	3.35	3.35	3.35	0	3.35
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20231129	371.9	377.05	368.7	372.45	115314	372.45	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20231129	2330	2337.7	2256.5	2283.3	7556	2283.3	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20231129	3481	3518	3475.8	3513.75	1441634	3513.75	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20231129	281.05	285	278	283.05	349259	283.05	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20231129	2625.95	2627	2571.1	2590.95	13174	2590.95	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20231129	16.85	16.85	15.3	16.25	20159	16.25	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20231129	1207	1234.6	1206.65	1221.7	1898448	1221.7	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20231129	697.6	716	680	713.6	92893	713.6	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20231129	806.7	808.95	796.05	798.55	244432	798.55	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20231129	239	242.7	237.15	240.2	37106	240.2	up	up	correct
TERASOFT.NSE	Tera Software Limited	20231129	46.15	46.9	45	45.2	42730	45.2	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20231129	102.75	106.15	101.55	103.6	1141224	103.6	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20231129	73.7	73.9	72	72.2	106411	72.2	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20231129	135.05	143.5	135.05	141.55	17722743	141.55	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20231129	114.95	116.3	113.45	113.85	835149	113.85	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20231129	11.15	11.4	10.35	11.2	474073	11.2	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20231129	15.55	15.7	15.25	15.25	427051	15.25	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20231129	1465	1475	1394.05	1412.5	36441	1412.5	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20231129	108.1	112.95	107.6	107.6	119443	107.6	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20231129	162	172	159.3	168.45	245007	168.45	up	up	correct
THERMAX.NSE	Thermax Limited	20231129	2590	2624.15	2501	2519.15	255026	2519.15	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20231129	167.9	167.9	157.65	158.4	947248	158.4	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20231129	166.55	167.5	166.55	166.55	4326	166.55
THYROCARE.NSE	Thyrocare Technologies Limited	20231129	561.55	569.7	560.1	563.85	47903	563.85	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20231129	256	260.95	250.5	256.4	935607	256.4	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20231129	1327	1330.65	1303.25	1319.1	118727	1319.1	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20231129	2150	2275	2136.15	2248.8	13240	2248.8	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20231129	3439	3505.55	3425.7	3453.25	137043	3453.25	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20231129	6.5	6.5	6.25	6.35	15867	6.35	down	down	correct
TIL.NSE	TIL Limited	20231129	380.85	380.85	380.85	380.85	3877	380.85
TIMESGTY.NSE	Times Guaranty Limited	20231129	73.9	74.5	71	71.95	10554	71.95	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20231129	180.8	181.2	176.6	177.65	1961066	177.65	down	down	correct
TIMKEN.NSE	Timken India Limited	20231129	2924	2960	2915	2931.45	37072	2931.45	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20231129	412.15	413.8	409.3	412.5	216519	412.5	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20231129	359.75	368.7	350.9	364	203383	364	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20231129	204	204	198.5	199.05	269005	199.05	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20231129	11.75	11.85	11.75	11.75	167774	11.75
TITAN.NSE	Titan Company Limited	20231129	3473.85	3473.85	3424	3429.3	819200	3429.3	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20231129	88.95	92.45	88.65	90.8	374240	90.8	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20231129	266.7	273.05	264.4	267.85	211588	267.85	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20231129	9.3	9.35	8.85	9.3	64107	9.3
TOKYOPLAST.NSE	Tokyo Plast International Limited	20231129	121.5	135.4	121.4	125.15	241265	125.15	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20231129	2081	2124.95	2074.3	2091.85	209338	2091.85	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20231129	860	1004	854.15	941.4	6224415	941.4	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20231129	128.7	128.7	124.65	124.95	17552	124.95	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20231129	187.9	187.9	180	184	571	184	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20231129	57.8	59	55.9	58.25	401514	58.25	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20231129	19.1	19.8	19.1	19.75	16870	19.75	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20231129	194	194	194	194	26976	194
TRENT.NSE	Trent Limited	20231129	2694	2720	2668	2676.4	460234	2676.4	down	down	correct
TRF.NSE	TRF Limited	20231129	262.8	265.65	260.5	263.4	75299	263.4	up	up	correct
TRIDENT.NSE	Trident Limited	20231129	36.6	36.95	36.45	36.5	5807413	36.5	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20231129	127	129	126	126.8	227045	126.8	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20231129	195	195.45	185.7	188.4	304787	188.4	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20231129	411.95	414.9	406.55	407.7	139048	407.7	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20231129	380	381	374.1	378.45	391361	378.45	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20231129	1368	1379.25	1330	1337.6	14395	1337.6	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20231129	767.45	767.45	755.15	760.9	111029	760.9	down	up	incorrect
TTL.NSE	T.T. Limited	20231129	97.95	99.7	95.5	97.65	26767	97.65	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20231129	88.5	93.95	87.7	93.45	14842109	93.45	up	down	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20231129	42.25	43.6	42.1	42.35	11812579	42.35	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20231129	345	346.65	340.85	342.8	53266	342.8	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20231129	1830	1875.7	1822.55	1863.65	1212566	1863.65	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20231129	5076.3	5097	4889.75	5053.05	30627	5053.05	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20231129	206	209.9	204	204.8	230333	204.8	down	down	correct
TVVISION.NSE	TV Vision Limited	20231129	4.85	4.85	4.45	4.45	130162	4.45	down	down	correct
UBL.NSE	United Breweries Limited	20231129	1613.2	1653.75	1609.85	1647.45	311376	1647.45	up	up	correct
UCOBANK.NSE	UCO Bank	20231129	37.95	38.65	37.75	38.1	7818091	38.1	up	up	correct
UFLEX.NSE	Uflex Limited	20231129	446.95	461.9	445	454.65	183644	454.65	up	up	correct
UFO.NSE	UFO Moviez India Limited	20231129	113.7	117	111.25	111.75	294836	111.75	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20231129	88.8	89.45	88.3	88.7	323520	88.7	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20231129	272.8	272.8	264.75	266.15	105665	266.15	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20231129	1500	1500	1500	1500	0	1500
UJJIVAN.NSE	Ujjivan Financial Services Limited	20231129	542.2	543.45	529.2	530.4	451410	530.4	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20231129	53.7	54.55	53.65	54.45	6190985	54.45	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20231129	8759.9	8790	8692	8732.75	207727	8732.75	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20231129	73.95	73.95	71.95	72.4	26644	72.4	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20231129	5.45	5.45	5.45	5.45	13363	5.45
UNICHEMLAB.NSE	Unichem Laboratories Limited	20231129	418.5	424.75	415.05	419.95	11755	419.95	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20231129	253	256.85	247.35	250.4	17044	250.4	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20231129	154.05	154.05	150.7	152.9	6976	152.9	down	down	correct
UNIONBANK.NSE	Union Bank of India	20231129	109.1	111.9	109.1	110.3	23355610	110.3	up	up	correct
UNITECH.NSE	Unitech Limited	20231129	5.35	5.35	5.35	5.35	800274	5.35
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20231129	321.1	322.75	318.4	319.7	1034	319.7	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20231129	105.15	106	104	105	24824	105	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20231129	501.6	511.95	496.05	500.4	29073	500.4	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20231129	402.1	408.4	402	402	2042	402	down	down	correct
UPL.NSE	UPL Limited	20231129	565	571.9	563.1	570.05	1780095	570.05	up	up	correct
URJA.NSE	Urja Global Limited	20231129	12.2	12.8	12.1	12.6	23216515	12.6	up	up	correct
USHAMART.NSE	Usha Martin Limited	20231129	329.95	331.7	316.1	319.75	224833	319.75	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20231129	793.6	805	792.45	802.7	141529	802.7	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20231129	45.09	45.46	44.36	45.3	3385587	45.3	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20231129	49.78	50.24	49.78	50.11	98932	50.11	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20231129	214.5	216.08	214.5	215.68	28521	215.68	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20231129	714	720.04	713.85	718.28	1138	718.28	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20231129	62.66	67.91	62.48	63.19	2646	63.19	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20231129	502	535.8	500.4	522.3	500266	522.3	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20231129	231	236	231	231	3925	231
VADILALIND.NSE	Vadilal Industries Limited	20231129	2455	2499	2450	2477.35	3935	2477.35	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20231129	421.5	423.6	417.7	419.55	124581	419.55	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20231129	142.35	146.6	139.05	140.6	53892	140.6	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20231129	18.9	19	18.55	18.65	6421110	18.65	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20231129	443.85	472	441.25	466.8	249882	466.8	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20231129	59.4	59.8	58	58.15	260654	58.15	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20231129	60.7	60.7	59.9	60.7	4160	60.7
VARROC.NSE	Varroc Engineering Limited	20231129	549.85	556	541	546.85	271901	546.85	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20231129	78.95	79.5	75.7	76.15	1303911	76.15	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20231129	23.8	24.45	23.5	23.75	18251	23.75	down	down	correct
VBL.NSE	Varun Beverages Limited	20231129	1070	1074.6	1054.55	1060.85	734545	1060.85	down	down	correct
VEDL.NSE	Vedanta Limited	20231129	235.4	236.7	231.65	233.45	7774049	223.6374	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20231129	2020.2	2030	1993.35	2001.65	20432	2001.65	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20231129	399.2	399.2	368.75	378.15	129848	378.15	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20231129	349.25	358.95	343.45	345.15	122908	345.15	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20231129	3763.15	3784.8	3651.5	3668.7	15968	3668.7	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20231129	125.9	126.25	122.4	123.1	213750	123.1	down	up	incorrect
VGUARD.NSE	V	20231129	299.65	303.05	296.05	300.9	665776	300.9	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20231129	3095.25	3104.9	3052	3063.3	689	3063.3	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20231129	360	360	360	360	0	360
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20231129	441	443.2	433.3	436.05	16429	436.05	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20231129	642	645.95	627	630.7	195657	630.7	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20231129	1.7	1.7	1.65	1.65	60613	1.65	down	up	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20231129	3.5	3.55	3.4	3.45	11752097	3.45	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20231129	5.1	5.15	5	5.05	8347851	5.05	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20231129	421	429	413	415.8	35500	415.8	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20231129	1729.85	1738	1722	1729.05	24770	1729.05	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20231129	2377.15	2409	2335.05	2359.9	48134	2359.9	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20231129	70.2	71.4	68	69.3	75998	69.3	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20231129	416.75	421.45	398.4	409.45	39887	409.45	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20231129	47	47.75	46	46.25	179411	46.25	down	down	correct
VIPIND.NSE	VIP Industries Limited	20231129	609	613.2	604	608.2	333646	608.2	down	down	correct
VIPULLTD.NSE	Vipul Limited	20231129	18.65	18.85	18.3	18.7	119971	18.7	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20231129	86.25	86.5	83.5	83.8	414527	83.8	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20231129	16.65	16.65	16.65	16.65	0	16.65
VISESHINFO.NSE	MPS Infotecnics Limited	20231129	0.45	0.45	0.4	0.45	1662654	0.45
VISHAL.NSE	Vishal Fabrics Limited	20231129	25.15	25.3	24.15	24.55	627603	24.55	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20231129	319	319.05	312.05	314.1	69089	314.1	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20231129	17.65	17.85	17.45	17.55	1037539	17.55	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20231129	0.85	0.9	0.85	0.9	451623	0.9	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20231129	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20231129	202.5	202.65	197.3	200.4	47659	200.4	down	down	correct
VMART.NSE	V	20231129	1792	1815	1770	1772.3	19545	1772.3	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20231129	5129	5149	5026.5	5050.25	12355	5050.25	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20231129	823	827.15	819.4	820.4	1812824	820.4	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20231129	711.35	717.3	706.5	712.4	131916	712.4	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20231129	219.8	229.7	217.5	224.25	446009	224.25	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20231129	3240	3343	3227.4	3309.5	5850	3309.5	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20231129	4043.05	4080	3989.05	3999.7	12631	3999.7	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20231129	418.8	418.85	408	410.45	666466	410.45	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20231129	600	614.25	595.55	610.25	426052	610.25	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20231129	183.3	184.3	182.5	183.3	93938	183.3
WANBURY.NSE	Wanbury Limited	20231129	102.4	102.4	102.4	102.4	805	102.4
WATERBASE.NSE	The Waterbase Limited	20231129	74.9	74.9	74.9	74.9	0	74.9
WEALTH.NSE	Wealth First Portfolio Managers Limited	20231129	404.85	404.85	397	397	28	397	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20231129	198.4	198.55	192.55	193.25	119844	193.25	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20231129	118	121	118	120.15	5614	120.15	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20231129	522	534.95	516	530.1	584338	530.1	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20231129	324.9	343.5	324.65	335.3	630988	335.3	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20231129	640.05	670.95	640	659.95	784	659.95	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20231129	158.7	160.7	155	156.25	2704080	156.25	down	down	correct
WENDT.NSE	Wendt (India) Limited	20231129	14032	14328.95	14001.1	14087.45	307	14087.45	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20231129	893.9	898	878.05	882.55	83078	882.55	down	down	correct
WHEELS.NSE	Wheels India Limited	20231129	674.9	675.75	666.05	667.9	12379	667.9	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20231129	1555.2	1559.95	1543	1545.85	13798	1545.85	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20231129	30.5	33.05	30.5	31.1	91959	31.1	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20231129	429.9	432.5	423.05	426.45	47182	426.45	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20231129	86.4	88.8	84.15	86.6	71338	86.6	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20231129	160	161	156.1	159.7	14642	159.7	down	down	correct
WIPRO.NSE	Wipro Limited	20231129	398	408.55	398	406.05	7772043	406.05	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20231129	332.05	334	323.5	325.5	1209174	325.5	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20231129	966.05	966.05	950.05	954.05	58722	954.05	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20231129	115.6	115.6	112.55	113.1	13711	113.1	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20231129	118.7	119.45	118.7	118.7	36155	118.7
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20231129	640.9	669	640.9	654.6	269577	654.6	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20231129	95.85	97.2	94.7	95.15	206571	95.15	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20231129	91.2	95	88.8	90.7	118525	90.7	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20231129	912.05	917.5	892.75	898	19233	898	down	down	correct
YESBANK.NSE	Yes Bank Limited	20231129	19.85	20.45	19.8	19.85	204911091	19.85
YUKEN.NSE	Yuken India Limited	20231129	687.9	689.4	684	684.2	2330	684.2	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20231129	256.5	259.25	244.1	249.7	32090406	249.7	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20231129	7.3	7.4	7.3	7.3	635509	7.3
ZEEMEDIA.NSE	Zee Media Corporation Limited	20231129	15.35	15.5	14.75	14.9	7127659	14.9	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20231129	160.35	160.35	160.35	160.35	1798	160.35
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20231129	6.35	6.35	6.35	6.35	13596	6.35
ZENSARTECH.NSE	Zensar Technologies Limited	20231129	535.45	542.8	524.05	527.6	698488	527.6	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20231129	745.95	749.6	735	736.5	120823	736.5	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20231129	134	142.8	131.2	136.75	122540	136.75	up	up	correct
ZOMATO.NSE	Zomato Limited	20231129	117	119.2	114	116.6	115274058	116.6	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20231129	413	464.4	411.05	456.8	271857	456.8	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20231129	169.45	171.8	165.4	170.45	586777	170.45	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20231129	1552	1559	1540.05	1550.25	29876	1550.25	down	down	correct