CollectAI

close-nse_india_stocks

2023/11/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20231130	184.15	184.9	178	183.6	94854	183.6	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20231130	23.85	23.85	23.85	23.85	8237	23.85
3MINDIA.NSE	3M India Limited	20231130	30427.75	31220	30330.1	31037.8	12835	31037.8	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20231130	27.3	27.65	25.95	26.6	47995	26.6	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20231130	514.6	522.1	514.25	518.05	127827	518.05	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20231130	492	492	482.1	492	289566	492
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20231130	10.75	10.75	10.75	10.75	40453	10.75
AAKASH.NSE	Aakash Exploration Services Limited	20231130	7.1	7.15	6.95	7	176045	7	down	down	correct
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20231130	46.55	47.55	46.5	46.55	2801	46.55
AARON.NSE	Aaron Industries Limited	20231130	279.1	287	272	275.65	12349	275.65	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20231130	495.3	498.95	483.55	487.7	295600	487.7	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20231130	562	570.7	551.45	554.35	4202092	554.35	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20231130	624.3	624.4	611	615.25	11631	615.25	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20231130	23.85	25.85	23.85	24.95	98572	24.95	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20231130	154	161	148	150.45	560940	150.45	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20231130	1447.5	1447.65	1432.15	1439.6	127702	1439.6	down	down	correct
ABAN.NSE	Aban Offshore Limited	20231130	50.95	50.95	49.9	50.2	66001	50.2	down	down	correct
ABB.NSE	ABB India Limited	20231130	4256	4465	4234.1	4419.75	558962	4419.75	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20231130	23590	23850	23431.3	23805.15	7069	23805.15	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20231130	170	170.2	167.4	168	8992050	168	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20231130	225.2	233.3	225.2	231.75	4786241	231.75	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20231130	43.55	44.4	43	43.2	158	43.2	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20231130	45.44	45.44	44.47	44.83	2539931	44.83	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20231130	49	49.59	48.93	49.53	12554	49.53	up	up	correct
ACC.NSE	ACC Limited	20231130	1871.8	1891	1850	1875.55	2698012	1875.55	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20231130	1381.35	1388	1374.45	1379.05	11826	1379.05	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20231130	8.95	8.95	8.25	8.6	538535	8.6	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20231130	835.7	849	815.1	838.25	399865	838.25	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20231130	2400.05	2409	2343.05	2358.55	2983879	2358.55	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20231130	1040	1040	1006.25	1028.8	4253647	1028.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20231130	839	839	823	825.5	5998210	825.5	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20231130	433	436.6	417.1	431.5	11540019	431.5	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20231130	216.55	216.6	212.55	213.75	99045	213.75	down	down	correct
ADL.NSE	Archidply Decor Limited	20231130	92	92	88.15	90	1367	90	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20231130	1542.35	1552.9	1511.55	1539.1	15784	1539.1	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20231130	20.7	20.7	19.9	20.7	18111	20.7
ADSL.NSE	Allied Digital Services Limited	20231130	125.8	126.45	122.2	122.85	218499	122.85	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20231130	104.55	106.6	102.5	103.55	97892	103.55	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20231130	328.05	331	324.65	330.15	235284	330.15	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20231130	348	374	346.1	371.95	2994443	371.95	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20231130	1122	1139.75	1111.1	1115.2	273564	1115.2	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20231130	947	947	928.05	938.8	23801	938.8	down	up	incorrect
AGRITECH.NSE	Agri	20231130	225	236.7	220	224.65	40651	224.65	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20231130	38.5	39.35	37.9	38.85	44398	38.85	up	down	incorrect
AHLADA.NSE	Ahlada Engineers Limited	20231130	118.5	118.95	116.25	117.1	21410	117.1	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20231130	146	146	139.05	142.3	13589	142.3	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20231130	821.7	855	792.55	818.55	637224	818.55	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20231130	3607.1	3631	3521.35	3591.65	105475	3591.65	down	down	correct
AIRAN.NSE	Airan Limited	20231130	22.1	22.45	21.8	22.05	107947	22.05	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20231130	1954.95	1995.95	1941.15	1976.15	221227	1976.15	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20231130	436.3	445.8	432.85	437.25	75089	437.25	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20231130	4.95	4.95	4.8	4.85	346872	4.85	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20231130	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20231130	30.8	30.9	30.05	30.25	30049	30.25	down	down	correct
AKG.NSE	AKG Exim Limited	20231130	28.5	29.05	27.95	28.9	474200	28.9	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20231130	254.25	257.4	248.1	254.8	8474	254.8	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20231130	10.1	10.25	9.95	10.05	283179	10.05	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20231130	2484	2484	2441	2449.35	21487	2449.35	down	down	correct
ALANKIT.NSE	Alankit Limited	20231130	14.05	14.15	13.9	14	673036	14	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20231130	1066.5	1074.95	1030.65	1058.8	34954	1058.8	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20231130	84.2	87.2	84.2	85.8	3410143	85.8	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20231130	863.05	870.95	838	846.55	19529	846.55	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20231130	146	146.85	136	140.85	131084	140.85	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20231130	4591.3	4795.5	4561.05	4723.55	372051	4723.55	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20231130	2140	2175	2130.35	2161.3	29476	2161.3	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20231130	269.3	270.55	260.65	262.5	427946	262.5	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20231130	627	643.35	618	641.2	35200	641.2	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20231130	88.05	89.55	87.35	88.35	77839	88.35	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20231130	20.15	20.15	19.5	19.65	10640957	19.65	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20231130	97.35	99.5	96.05	96.3	183272	96.3	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20231130	279.95	280	277	278.1	5595	278.1	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20231130	2.15	2.15	2.05	2.1	44000	2.1	down	up	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20231130	697	711.6	690	710.05	1220184	710.05	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20231130	3050	3095	3024	3048.65	154797	3048.65	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20231130	1657.75	1660.7	1637	1655.05	5918	1655.05	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20231130	436	443	430.7	439.25	6906477	439.25	up	up	correct
AMDIND.NSE	AMD Industries Limited	20231130	79.95	81.25	78.5	79.55	59277	79.55	down	down	correct
AMIORG.NSE	Ami Organics Limited	20231130	1120	1123.65	1100	1112.75	48875	1112.75	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20231130	38.25	40.25	36.6	38.5	344392	38.5	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20231130	602.1	607.05	600	602.25	18676	602.25	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20231130	262.2	269.75	259.5	268.35	2442952	268.35	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20231130	96.75	96.75	93.85	94.6	12096	94.6	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20231130	561	566.25	552	564.1	53385	564.1	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20231130	109.5	111.85	109.5	110.8	220922	110.8	up	up	correct
ANDREWYU.NSE	Andrew Yule & Company Limited	20231130	31.35	31.35	31.35	31.35	0	31.35
ANIKINDS.NSE	Anik Industries Limited	20231130	57.05	58.5	57.05	57.05	40324	57.05
ANKITMETAL.NSE	Ankit Metal & Power Limited	20231130	4.3	4.35	4.3	4.3	32455	4.3
ANMOL.NSE	Anmol India Limited	20231130	59.5	59.95	58	59.5	907134	59.5
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20231130	10.1	10.1	10.1	10.1	0	10.1
ANTGRAPHIC.NSE	Antarctica Limited	20231130	1.2	1.2	1.15	1.2	1521316	1.2
ANUP.NSE	The Anup Engineering Limited	20231130	2620	2648.95	2534	2547.55	16407	2547.55	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20231130	972	993	957.1	986.6	820427	986.6	up	up	correct
APARINDS.NSE	Apar Industries Limited	20231130	5466	5648	5436	5581.4	132006	5581.4	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20231130	207.7	227.45	203.75	223.15	298252	223.15	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20231130	525.6	529.85	513.1	528.25	45689	528.25	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20231130	216	217.6	214.2	215.7	44157	215.7	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20231130	1665	1774	1636.8	1687.65	23444898	1687.65	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20231130	723.2	835.4	722.85	745.8	5183456	745.8	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20231130	115.65	124.85	113	124.85	2654984	124.85	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20231130	5382	5550	5382	5528.95	775261	5528.95	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20231130	692	695	679.05	688.2	48355	688.2	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20231130	426.75	430.45	425	427.4	1791963	427.4	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20231130	1555	1594.8	1555	1564.45	1283	1564.45	up	up	correct
APTECHT.NSE	Aptech Limited	20231130	261.5	262.9	252.25	253.55	577368	253.55	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20231130	288.6	291.9	285.05	289.75	889533	289.75	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20231130	82.7	83.4	80.55	81.8	7580	81.8	down	down	correct
ARCHIES.NSE	Archies Limited	20231130	25.85	26	25.05	25.4	44235	25.4	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20231130	36.8	37.2	36.4	36.6	1330	36.6	down	down	correct
ARIES.NSE	Aries Agro Limited	20231130	193.45	208.9	192.95	203.3	392408	203.3	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20231130	73.9	73.9	69.7	71.3	177020	71.3	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20231130	264	266.15	255	260.55	45643	260.55	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20231130	2168.65	2168.65	2116.65	2134.25	19963	2134.25	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20231130	48.75	49.25	48.25	48.95	24179	48.95	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20231130	421.7	474.8	421.7	456.15	495538	456.15	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20231130	3.75	3.75	3.75	3.75	10163115	3.75
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20231130	23.85	23.85	23.85	23.85	0	23.85
ARTEMISMED.NSE	Artemis Medicare Services Limited	20231130	169.2	174.8	166	171.65	242602	171.65	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20231130	137.75	144.95	136	139.55	11542	139.55	up	up	correct
ARVIND.NSE	Arvind Limited	20231130	216.4	228.2	214.5	226.05	4851145	226.05	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20231130	433.6	442	429.35	439.55	447199	439.55	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20231130	377.15	388.25	374.05	385.1	75020	385.1	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20231130	570	571.5	557.6	568.85	69786	568.85	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20231130	286	289	285.9	286.5	5648	286.5	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20231130	425	433	419.95	428.15	42256	428.15	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20231130	457	459.45	448	454.75	34994	454.75	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20231130	367.5	371.6	355	363.35	111809	363.35	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20231130	255.2	256.4	251.3	253.15	44763	253.15	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20231130	16.45	16.5	15.85	15.95	222106	15.95	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20231130	134.75	141.9	134.1	140.4	6320198	140.4	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20231130	181.7	184.8	180.25	183.15	22948832	183.15	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20231130	233.6	233.6	224	229.65	4057	229.65	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20231130	3148.35	3153.95	3108.35	3119.9	1793116	3119.9	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20231130	76	76.5	74.15	74.4	565315	74.4	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20231130	236	236	232.05	233.9	4221	233.9	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20231130	1218.45	1218.45	1186	1190.1	22045	1190.1	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20231130	396.8	397	375.6	382.4	3798735	382.4	down	up	incorrect
ASTRAL.NSE	Astral Limited	20231130	1944.85	1983.2	1930	1949.7	1441205	1949.7	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20231130	557.7	579.55	554.1	576.7	1789279	576.7	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20231130	4764.4	4785	4710	4765.8	9273	4765.8	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20231130	28.65	28.8	27.8	28.7	25948	28.7	up	down	incorrect
ATFL.NSE	Agro Tech Foods Limited	20231130	816.85	816.85	806.05	809.2	3857	809.2	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20231130	747	753	692	708.8	6181309	708.8	down	down	correct
ATLANTA.NSE	Atlanta Limited	20231130	24.95	25	22.9	25	414587	25	up	up	correct
ATUL.NSE	Atul Ltd	20231130	6644.95	6649.9	6564.7	6598.85	45682	6598.85	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20231130	616	618.35	605	615	77936	615	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20231130	751	754.9	738.05	741.4	2292859	741.4	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20231130	1765	1788	1750	1756.4	7572	1756.4	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20231130	1021.5	1047.9	1021.5	1041.55	3149289	1041.55	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20231130	68	69.75	66.45	67	2157	67	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20231130	2281	2320	2270.65	2284.4	17815	2284.4	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20231130	97.15	101.5	96.5	97.75	116705	97.75	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20231130	833.9	849	802.3	817.65	213839	817.65	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20231130	391.95	393	389.65	391.85	120774	391.85	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20231130	89.5	89.75	88	89.1	164546	89.1	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20231130	494.05	525	476.45	503.55	1296825	503.55	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20231130	1062.7	1080.9	1055.45	1074.25	24755589	1074.25	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20231130	452.6	453.58	449.01	450	1994	450	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20231130	11.65	11.65	11.31	11.31	19247	11.31	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20231130	556	559.05	540.7	544.4	55535	544.4	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20231130	53.31	53.49	53.08	53.39	91411	53.39	up	up	correct
AXISHCETF.NSE	Axis AMC Ltd.	20231130	102.66	104.4	102.46	103.8	11929	103.8	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20231130	215.26	216.74	214.7	216.27	17237	216.27	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20231130	341.25	342.24	335.05	339.18	2488	339.18	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20231130	70.05	71.1	66.95	68.2	86353	68.2	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20231130	89.15	89.15	87.7	87.7	736	87.7	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20231130	6.5	6.5	6.1	6.15	248664	6.15	down	down	correct
BAJAJ.NSE	AUTO	20231130	6095	6128.9	6031	6090.55	501833	6090.55	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20231130	223	224	220.05	221.05	212614	221.05	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20231130	997	1002.95	989	995.45	61490	995.45	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20231130	1653	1679.9	1644.55	1673.5	1577522	1673.5	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20231130	31.45	32	31.1	31.6	8320684	31.6	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20231130	7371.25	7400	7210	7356.1	57191	7356.1	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20231130	7132	7163.6	7085.65	7121.9	1271934	7121.9	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20231130	68.5	70.65	67	69.55	475613	69.55	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20231130	2030	2031	2013.1	2016.8	29202	2016.8	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20231130	429.5	437.25	414	418.25	5986	418.25	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20231130	30.7	31.25	30.15	30.65	26050	30.65	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20231130	2589.9	2608.5	2568.75	2576.4	494056	2576.4	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20231130	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20231130	158.8	158.8	155.6	156.75	301541	156.75	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20231130	102.95	111	102.75	107.65	135201	107.65	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20231130	474	485.9	468.5	473.05	3228951	473.05	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20231130	92.3	92.45	91.5	91.5	4080	91.5	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20231130	2481.4	2524.95	2469.55	2473.1	1460	2473.1	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20231130	564.5	567.15	562	565.55	50749	565.55	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20231130	223.5	230.4	223	226.1	21581773	226.1	up	up	correct
BANG.NSE	Bang Overseas Limited	20231130	59	59	56.1	56.95	108707	56.95	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20231130	72.65	73.1	71.2	71.55	11306	71.55	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20231130	197.85	201.8	196.35	197.1	21558187	197.1	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20231130	453	458.83	444.23	453.82	1814769	453.82	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20231130	105.95	106.3	103.5	103.75	4169016	103.75	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20231130	148.95	149.45	145.45	146	42326	146	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20231130	620	620	608	609.35	55011	609.35	down	down	correct
BASF.NSE	BASF India Limited	20231130	2964.7	2970	2900	2935.6	65546	2935.6	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20231130	51.9	51.9	48.05	50.45	190213	50.45	down	down	correct
BATAINDIA.NSE	Bata India Limited	20231130	1613	1632.65	1602.8	1617.85	159077	1617.85	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20231130	5235.25	5392	5223.25	5373.6	19486	5373.6	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20231130	3795.1	3873.95	3782	3792.6	25118	3792.6	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20231130	1402.95	1409.05	1356.1	1360.65	77775	1360.65	down	down	correct
BCG.NSE	Brightcom Group Limited	20231130	16.3	17	15.9	17	31720000	17	up	up	correct
BCLIND.NSE	BCL Industries Limited	20231130	55.55	56.45	55.15	55.95	533279	55.95	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20231130	1154.9	1182	1153.05	1162.75	792660	1162.75	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20231130	48.95	48.95	45.05	46.2	42259	46.2	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20231130	1201.4	1230.75	1175.2	1220.15	372340	1220.15	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20231130	150.4	154	150.4	150.4	11445	150.4
BEL.NSE	Bharat Electronics Limited	20231130	141	146.35	140.75	145.9	27590000	145.9	up	up	correct
BEML.NSE	BEML Limited	20231130	2469	2478	2421.05	2468	246830	2468	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20231130	94	95	90.7	91.4	1215021	91.4	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20231130	573	577.35	571.35	574.4	1252807	574.4	up	up	correct
BFINVEST.NSE	BF Investment Limited	20231130	513.7	516.25	507.95	514	39722	514	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20231130	661	666.1	646	652.25	60805	652.25	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20231130	2.5	2.5	2.5	2.5	0	2.5
BGRENERGY.NSE	BGR Energy Systems Limited	20231130	86	88.5	84.5	87.45	414572	87.45	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20231130	148	174.8	148	166	1054303	166	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20231130	68.9	71	65.35	70.05	22491	70.05	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20231130	6.7	6.7	6.7	6.7	59213	6.7
BHARATFORG.NSE	Bharat Forge Limited	20231130	1114.7	1128.35	1110.95	1120.25	1157006	1120.25	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20231130	117	117	115.15	116.2	15178	116.2	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20231130	9066	9128.95	8993.25	9028.45	459	9028.45	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20231130	288	294	281	283.5	281471	283.5	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20231130	995	1018.2	992.7	1014.7	9934052	1014.7	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20231130	165.75	176.5	160.8	170.45	125768226	170.45	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20231130	156	160	153.35	156.6	144715	156.6	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20231130	241.65	244.4	238	238.9	1304	238.9	down	down	correct
BIOCON.NSE	Biocon Limited	20231130	236.75	239.15	236.15	238.3	3794118	238.3	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20231130	54.2	55.4	50.55	52.95	151185	52.95	down	down	correct
BIRET.NSE	RR	20231130	240	240.95	238	239.42	190638	239.42	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20231130	262.4	267.7	259	262.1	55692	262.1	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20231130	1368.9	1379	1348.2	1353.65	142745	1353.65	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20231130	109	111.65	102.6	106.05	521714	106.05	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20231130	5.3	5.3	5.3	5.3	0	5.3
BKMINDST.NSE	BKM Industries Limited	20231130	1.55	1.55	1.55	1.55	28535	1.55
BLBLIMITED.NSE	BLB Limited	20231130	21.65	21.65	20.65	20.75	41839	20.75	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20231130	141.9	143.85	139.2	140.8	400280	140.8	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20231130	64.8	65.5	63.5	64.5	951464	64.5	down	down	correct
BLS.NSE	BLS International Services Limited	20231130	260	266.9	257.7	264.95	2014145	264.95	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20231130	1.45	1.45	1.4	1.45	31190	1.45
BLUEDART.NSE	Blue Dart Express Limited	20231130	6994.35	7110	6931	7099.85	31451	7099.85	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20231130	985.6	1025.5	974.6	1001.85	958653	1001.85	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20231130	73.95	74.65	73.5	73.85	239977	73.85	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20231130	162	162.4	150	154.6	2495093	154.6	down	down	correct
BOROLTD.NSE	Borosil Limited	20231130	426.95	428.7	419	422.3	169899	422.3	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20231130	446	448	438.5	441.1	528827	441.1	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20231130	21670	21800	21498.5	21599.55	14343	21599.55	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20231130	434.5	438.75	429.05	435.7	16360654	416.0444	up	up	correct
BPL.NSE	BPL Limited	20231130	87.95	89.35	87.95	87.95	29707	87.95
BRIGADE.NSE	Brigade Enterprises Limited	20231130	774.85	824.8	771.6	816.25	507549	816.25	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20231130	4815	4875.95	4797.5	4852.65	961054	4852.65	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20231130	41.65	43.5	40.55	42.7	239056	42.7	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20231130	126.45	126.45	126.45	126.45	3034	126.45
BSE.NSE	BSE Limited	20231130	2424.8	2544.3	2400	2476.95	2869864	2476.95	up	down	incorrect
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20231130	217.05	223	216.45	218.05	20954	218.05	up	down	incorrect
BSL.NSE	BSL Limited	20231130	188	190.05	181.55	185.25	9618	185.25	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20231130	56.5	56.58	55.73	56.27	21918	56.27	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20231130	23.49	23.49	22.55	22.86	61260	22.86	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20231130	628.95	633.7	623.65	630.35	1678958	630.35	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20231130	7.4	7.4	7.4	7.4	357433	7.4
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20231130	1046	1060	1010	1020.5	5344	1020.5	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20231130	49.95	50.5	48.4	49.2	29493	49.2	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20231130	61.8	61.9	58.2	59.7	75998	59.7	down	down	correct
CALSOFT.NSE	California Software Company Limited	20231130	14.1	14.25	13.95	14.15	30053	14.15	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20231130	125.9	139.8	125.9	135.45	3975495	135.45	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20231130	2790	2828	2727.85	2801.15	355241	2801.15	up	up	correct
CANBK.NSE	Canara Bank	20231130	402	406.4	400.2	403.05	7898329	403.05	up	up	correct
CANDC.NSE	C & C Constructions Limited	20231130	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20231130	770.95	790	768.05	781.1	1053538	779.0893	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20231130	202	202.5	198	200.35	62090	200.35	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20231130	256.8	258.35	247.35	252.5	751389	252.5	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20231130	1260.5	1266.55	1247	1255	63415	1255	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20231130	103.2	107.7	102.4	104.35	54362	104.35	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20231130	1158.85	1219.25	1122.15	1190.1	531572	1190.1	up	up	correct
CAREERP.NSE	Career Point Limited	20231130	206.55	210.35	201	201.9	48548	201.9	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20231130	918.25	922.95	905.1	914.8	34255	914.8	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20231130	778.85	792	756.75	765.65	187442	765.65	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20231130	140	141	137.75	138.2	1647992	138.2	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20231130	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20231130	9.85	9.85	9.6	9.7	32118	9.7	down	down	correct
CCL.NSE	CCL Products (India) Limited	20231130	654.9	662.5	643.65	660.15	197409	660.15	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20231130	1912.95	1928.8	1861	1893.8	1750404	1893.8	down	down	correct
CEATLTD.NSE	CEAT Limited	20231130	2117.3	2117.3	2095	2099.9	152367	2099.9	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20231130	18.4	18.4	17.85	17.95	67840	17.95	down	down	correct
CENTENKA.NSE	Century Enka Limited	20231130	419.1	423	418	418.85	36511	418.85	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20231130	17.6	17.85	17.2	17.5	199741	17.5	down	down	correct
CENTRALBK.NSE	Central Bank of India	20231130	44.5	44.5	43.6	44.05	5399639	44.05	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20231130	28.7	29.2	28.45	28.6	427939	28.6	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20231130	1467.8	1482	1426.35	1464.35	3848	1464.35	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20231130	640.4	651.7	631.2	644.9	176230	644.9	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20231130	1249.1	1274.65	1237.55	1263.75	143453	1263.75	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20231130	8350	8656	8350	8587.05	14575	8587.05	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20231130	6.8	6.8	6.65	6.75	98006	6.75	down	down	correct
CESC.NSE	CESC Limited	20231130	99.4	99.4	96.9	97.2	4839272	97.2	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20231130	742.9	749	733	746.85	80833	746.85	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20231130	440.05	454.9	438.55	449.4	4490610	449.4	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20231130	588.5	591.2	581.35	589.75	160098	589.75	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20231130	320	321.2	315	318.25	3294977	318.25	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20231130	504.95	514.4	496.25	511.35	59431	511.35	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20231130	265	265.9	263.3	264	28079	264	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20231130	374.15	374.15	365	366	9783	366	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20231130	450.7	471	447	469.8	371123	469.8	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20231130	630	674	630	665.45	3635940	665.45	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20231130	1109.95	1126	1099.55	1117.45	4152570	1117.45	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20231130	1019	1019	975.05	981.85	260609	981.85	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20231130	1154	1164	1125.25	1146.9	199869	1146.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20231130	120.8	122	118.35	120.8	66551	120.8
CINEVISTA.NSE	Cinevista Limited	20231130	18.55	18.65	17.3	17.85	36582	17.85	down	down	correct
CIPLA.NSE	Cipla Limited	20231130	1200	1217.65	1198.1	1213.5	3219799	1213.5	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20231130	1350.95	1449	1338.1	1363.75	541050	1363.75	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20231130	82.55	83.9	78.5	79.1	214516	79.1	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20231130	228.25	237.95	225	227.75	137677	227.75	down	down	correct
CMICABLES.NSE	CMI Limited	20231130	6.05	6.05	6.05	6.05	0	6.05
COALINDIA.NSE	Coal India Limited	20231130	345	345	338.05	342.15	11959336	342.15	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20231130	1176	1218	1171	1204.6	6171554	1204.6	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20231130	46.7	46.95	45.55	45.95	1586838	45.95	down	down	correct
COFORGE.NSE	Coforge Limited	20231130	5699	5770	5675	5760.85	351758	5760.85	up	up	correct
COLPAL.NSE	Colgate	20231130	2213	2222	2146.55	2196.2	2350203	2196.2	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20231130	8.8	8.8	8.25	8.5	85834	8.5	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20231130	43.3	43.3	41.45	41.45	118045	41.45	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20231130	766.15	777.9	759.05	776	1424004	776	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20231130	103	104.9	96.5	97.1	9242607	97.1	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20231130	239.9	250	237	245.55	157788	245.55	up	up	correct
CONTROLPR.NSE	Control Print Limited	20231130	858	867.65	843.9	859.15	16515	859.15	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20231130	51.75	51.95	51	51.4	172973	51.4	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20231130	113.05	115.5	111	113.25	70632	113.25	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20231130	1141.05	1175	1137.6	1163.15	592289	1163.15	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20231130	5.4	5.4	5.35	5.4	929896	5.4
CPSEETF.NSE	Nippon Mutual Funds	20231130	57.4	58.56	56.1	58.32	2215460	58.32	up	down	incorrect
CRAFTSMAN.NSE	Craftsman Automation Limited	20231130	5000	5098	4910	5049.75	46983	5049.75	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20231130	808.95	808.95	766.3	779.6	12123	779.6	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20231130	4	4.25	4	4	603	4
CREDITACC.NSE	CreditAccess Grameen Limited	20231130	1692	1701	1676.05	1697.45	117542	1697.45	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20231130	302.5	312	300.1	306.8	54617	306.8	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20231130	4304.25	4328.3	4239.05	4275.25	39421	4275.25	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20231130	283.8	285.8	282	284.95	1779613	284.95	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20231130	384	388.9	382.35	388.1	327172	388.1	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20231130	73.1	73.1	71	71.15	65777	71.15	down	up	incorrect
CUB.NSE	City Union Bank Limited	20231130	147.45	148.3	145.2	146.35	3702888	146.35	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20231130	66.9	66.9	63.05	64.7	14683	64.7	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20231130	1873.65	1920	1865.1	1909.1	1324591	1909.1	up	up	correct
CUPID.NSE	Cupid Limited	20231130	860.05	864.95	840.05	847.65	56678	847.65	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20231130	18.15	18.15	17.6	17.7	6517	17.7	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20231130	173.8	182.95	169.1	178.95	739428	178.95	up	up	correct
CYIENT.NSE	Cyient Limited	20231130	1951.5	1969.65	1912	1935.2	449157	1935.2	down	down	correct
DABUR.NSE	Dabur India Limited	20231130	534.6	540.4	533	538.05	3167951	538.05	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20231130	2195	2251.65	2192.2	2217.55	2753466	2217.55	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20231130	458.8	469.4	456.05	459.35	171612	459.35	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20231130	49.85	49.85	48.8	48.95	13325	48.95	down	down	correct
DANGEE.NSE	Dangee Dums Limited	20231130	12.1	12.1	11.4	11.7	248299	11.7	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20231130	617.95	643.9	613	633.7	535097	633.7	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20231130	288.8	288.8	268.1	271.35	978912	271.35	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20231130	401.45	406.6	393.4	395.35	1006221	395.35	down	down	correct
DBREALTY.NSE	D B Realty Limited	20231130	212.05	212.8	206.3	208.95	1154334	208.95	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20231130	35	35.6	34.9	35	4129	35
DCAL.NSE	Dishman Carbogen Amcis Limited	20231130	166.9	167.8	162.35	163.2	328124	163.2	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20231130	112.7	113.55	111.7	112.35	1978866	112.35	down	down	correct
DCM.NSE	DCM Limited	20231130	75	75.8	74	74.6	57369	74.6	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20231130	4.5	4.55	4.5	4.5	6673	4.5
DCMNVL.NSE	DCM Nouvelle Limited	20231130	202.95	203.55	197	199.3	48263	199.3	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20231130	943	963.95	943	959.6	48349	959.6	up	up	correct
DCW.NSE	DCW Limited	20231130	52.05	52.3	51.3	51.4	1078727	51.4	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20231130	508	517.25	506.5	513.05	11035	513.05	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20231130	634.4	635	622.1	627.5	520072	627.5	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20231130	2204.8	2209.95	2179.1	2196.1	233380	2196.1	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20231130	166.3	168.75	161.45	162.45	11157	162.45	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20231130	272	272.1	260.3	270.2	338338	270.2	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20231130	387	394	372.15	379.7	1615	379.7	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20231130	134.7	147.15	133.6	141.65	9136830	141.65	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20231130	84	84	80.15	81.3	5162	81.3	down	down	correct
DEN.NSE	DEN Networks Limited	20231130	54.55	55.15	53.2	54.75	2549937	54.75	up	up	correct
DENORA.NSE	De Nora India Limited	20231130	1684.05	1698	1651	1664	13736	1664	down	down	correct
DEVYANI.NSE	Devyani International Limited	20231130	178	179.3	175	175.35	2271677	175.35	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20231130	19.75	20.7	19.75	20	17901	20	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20231130	272	277	270.85	273.8	604442	273.8	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20231130	28.7	28.95	28.2	28.3	872868	28.3	down	down	correct
DHANI.NSE	Dhani Services Limited	20231130	38.8	40.5	38	40.05	1887148	40.05	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20231130	938.4	958	918.45	944.65	118704	944.65	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20231130	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20231130	1226.3	1248.6	1183.55	1194.65	4001	1194.65	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20231130	964	989.9	961.05	977	28273	977	up	up	correct
DICIND.NSE	DIC India Limited	20231130	429.8	432.9	424.1	429.25	1436	429.25	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20231130	29.8	30.65	29.75	30.05	120507	30.05	up	up	correct
DISHTV.NSE	Dish TV India Limited	20231130	19.95	20	18.6	18.75	40792925	18.75	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20231130	3729.55	3809	3729.55	3788.7	887438	3788.7	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20231130	5419.85	5591.5	5391	5510.6	464556	5510.6	up	up	correct
DLF.NSE	DLF Limited	20231130	637.65	637.95	623.2	625.85	14874927	625.85	down	down	correct
DLINKINDIA.NSE	D	20231130	308.9	311.95	306.05	307.4	113491	307.4	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20231130	3878	3962	3834	3949.75	698850	3949.75	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20231130	4.05	4.05	4.05	4.05	35125	4.05
DODLA.NSE	Dodla Dairy Limited	20231130	815	834.95	801.05	814	460163	814	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20231130	440.45	443	432.1	436.3	36281	436.3	down	down	correct
DONEAR.NSE	Donear Industries Limited	20231130	103.8	106	102.5	104.3	174357	104.3	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20231130	540	572.3	540	572.3	4873	572.3	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20231130	21.4	21.45	20.25	20.65	1359168	20.65	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20231130	612.95	632.15	604.4	615.3	60401	615.3	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20231130	55.7	56.8	53	53.3	119200	53.3	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20231130	524.8	525.4	508.55	518.9	180931	518.9	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20231130	5725	5800	5716	5788.15	853552	5788.15	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20231130	625.8	639.1	592.95	596.4	68681	596.4	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20231130	219.85	223.3	217.3	221.05	7070	221.05	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20231130	9.3	9.3	8.6	8.7	2695331	8.7	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20231130	336.05	341	328.9	334.75	125794	334.75	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20231130	90.35	93.8	90.35	90.95	3466700	90.95	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20231130	4196.5	4410	4161	4329.4	19431	4329.4	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20231130	277	285	276	280	58328	280	up	up	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20231130	38.6	39.15	37.8	38.3	43569522	38.2033	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20231130	2.4	2.5	2.3	2.45	23257	2.45	up	up	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20231130	1167	1167.25	1165.9	1167.24	3297	1167.24	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20231130	1278	1315	1269.55	1310.98	9789	1310.98	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20231130	1166.49	1169.94	1166.48	1167.45	5402	1167.45	up	up	correct
ECLERX.NSE	eClerx Services Limited	20231130	2600	2728.8	2538.65	2676.9	209641	2676.9	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20231130	74	76	73.7	75.4	16603199	75.4	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20231130	3.15	3.15	3.15	3.15	22008	3.15
EICHERMOT.NSE	Eicher Motors Limited	20231130	3857.95	3920	3828.05	3896.9	1338711	3896.9	up	up	correct
EIDPARRY.NSE	E.I.D.	20231130	532.95	549.3	516	535.1	1742212	535.1	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20231130	443.85	443.95	435.9	438.35	15728	438.35	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20231130	237	239	233.9	237.9	660897	237.9	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20231130	1769.95	1798.5	1678	1706.6	19694	1706.6	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20231130	137.7	140.5	134.55	138.3	732025	138.3	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20231130	917.8	949	905.55	942.9	775489	942.9	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20231130	115.75	118.7	115.15	117.7	12076074	117.7	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20231130	216.9	216.9	216.9	216.9	39821	216.9
ELGIEQUIP.NSE	Elgi Equipments Limited	20231130	520	532.7	515.05	531.15	306812	531.15	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20231130	57.95	57.95	55.05	55.7	49629	55.7	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20231130	502	508	498.45	506.15	243273	506.15	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20231130	129.85	130.95	128.8	130.15	11000	130.15	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20231130	110.5	111.5	107.05	107.85	155167	107.85	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20231130	115.1	117.95	113	114.2	65769	114.2	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20231130	103.05	105	101	101.75	87864	101.75	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20231130	1644	1688.1	1624	1683.95	79364	1683.95	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20231130	19.3	19.3	18.75	19	52156	19	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20231130	150.7	151.7	146.65	147.55	5321013	147.55	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20231130	191	193.3	189.25	190.65	43173	190.65	down	down	correct
EPL.NSE	EPL Limited	20231130	195.9	196.95	195.1	195.75	375198	195.75	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20231130	93.15	94.4	90.15	93.9	7992583	93.9	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20231130	951.95	952.05	922.35	934.65	168864	934.65	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20231130	22	22.35	21.5	22	1136326	22
ESABINDIA.NSE	ESAB India Limited	20231130	5939	5978.4	5860	5917.95	5426	5917.95	down	down	correct
ESCORTS.NSE	Escorts Limited	20231130	3164	3206.85	3137.9	3150.3	1562279	3150.3	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20231130	17.4	17.4	16.1	16.95	267553	16.95	down	down	correct
ESTER.NSE	Ester Industries Limited	20231130	93.6	93.6	90.15	90.75	313961	90.75	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20231130	338.6	341.5	335.55	338.6	81320	338.6
EVERESTIND.NSE	Everest Industries Limited	20231130	1158	1168.85	1137	1141.35	13476	1141.35	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20231130	0.35	0.35	0.3	0.35	12874353	0.35
EXCELINDUS.NSE	Excel Industries Limited	20231130	833.5	837.5	829	833.55	6701	833.55	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20231130	286.05	286.2	281.75	284.75	2863183	284.75	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20231130	1309	1310.9	1290	1294.6	10406	1294.6	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20231130	118.4	119.1	115.6	116.35	177245	116.35	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20231130	717.45	720.45	706.75	709.05	244607	709.05	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20231130	1175.05	1196.8	1166	1167.9	10890	1167.9	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20231130	368.25	369.5	358.65	362.5	472308	362.5	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20231130	0.85	0.85	0.8	0.85	3266810	0.85
FCSSOFT.NSE	FCS Software Solutions Limited	20231130	2.9	3.1	2.85	2.95	57727972	2.95	up	up	correct
FDC.NSE	FDC Limited	20231130	394.65	399	391.15	393.65	183316	393.65	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20231130	150.4	151	146.7	147.35	18371642	147.35	down	down	correct
FEL.NSE	Future Enterprises Limited	20231130	0.95	0.95	0.95	0.95	0	0.95
FELDVR.NSE	Future Enterprises Limited	20231130	6.45	6.45	6.45	6.45	0	6.45
FIEMIND.NSE	Fiem Industries Limited	20231130	2023.65	2040	1981.55	1991.5	33450	1991.5	down	down	correct
FILATEX.NSE	Filatex India Limited	20231130	50.25	50.5	48.95	49.1	529743	49.1	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20231130	965	985.85	954	966.4	757134	966.4	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20231130	4247.25	4247.25	4218.05	4229.3	19415	4229.3	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20231130	205.5	207.5	203.2	206.5	837186	206.5	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20231130	44	45.75	43	44.35	13377	44.35	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20231130	3.05	3.05	2.9	2.95	149230	2.95	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20231130	2919.65	2919.65	2841.15	2851.15	89565	2851.15	down	down	correct
FMGOETZE.NSE	Federal	20231130	364.85	371	321.2	367.3	257399	367.3	up	up	correct
FMNL.NSE	Future Market Networks Limited	20231130	5.5	5.7	5.45	5.55	25481	5.55	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20231130	3352.35	3352.35	3352.35	3352.35	0	3352.35
FORTIS.NSE	Fortis Healthcare Limited	20231130	379	388.2	375.35	386	2851233	386	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20231130	3456.7	3491.85	3441.1	3475.3	1440	3475.3	up	up	correct
FRETAIL.NSE	Future Retail Limited	20231130	2.85	3	2.85	2.9	361345	2.9	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20231130	11	11.2	10.45	10.95	14442	10.95	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20231130	177	180.85	173.8	177.55	9141994	177.55	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20231130	414.15	432	401.1	423.35	2202905	423.35	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20231130	366	375	363.35	371.7	560594	371.7	up	up	correct
GAIL.NSE	GAIL (India) Limited	20231130	125.85	134.2	125.3	131.9	82083861	131.9	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20231130	2825.55	2856.55	2800.6	2848.25	19295	2848.25	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20231130	96.05	98.9	95.55	96.35	75250	96.35	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20231130	690	699.95	666.9	673	17478	673	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20231130	1006	1010	990.05	999.4	25605	999.4	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20231130	174.6	177.25	168.9	170.2	768475	170.2	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20231130	398.95	399	383.7	386	31053	386	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20231130	7.25	7.25	6.7	7.1	553714	7.1	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20231130	128.8	131.5	125.05	129.35	35204	129.35	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20231130	0.85	0.85	0.85	0.85	0	0.85
GARFIBRES.NSE	Garware Technical Fibres Limited	20231130	3347.2	3420	3293.9	3398.15	18778	3398.15	up	up	correct
GATI.NSE	Gati Limited	20231130	136.95	137.95	136	136.35	169848	136.35	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20231130	1.2	1.2	1.2	1.2	0	1.2
GAYAPROJ.NSE	Gayatri Projects Limited	20231130	7.1	7.45	7	7.15	515178	7.15	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20231130	211.65	211.65	207.05	207.55	11388	207.55	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20231130	75.2	76.7	75.2	75.2	41988	75.2
GENCON.NSE	Generic Engineering Construction and Projects Limited	20231130	44.5	45	42.25	43.95	70062	43.95	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20231130	385	429.3	384.05	412.65	2103021	412.65	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20231130	19.95	20.15	19.5	19.65	610521	19.65	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20231130	224.85	226	213.55	221.15	1410003	221.15	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20231130	67.95	68.9	66.7	67	864188	67	down	down	correct
GEPIL.NSE	GE Power India Limited	20231130	229.25	233	223.05	227.65	323126	227.65	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20231130	816.55	882	815	875.55	2066347	875.55	up	up	correct
GET&D.NSE	GE T&D India Limited	20231130	423	429.25	405.1	425.95	33392	425.95	up	up	correct
GFLLIMITED.NSE	GFL Limited	20231130	97.8	101.5	96.6	97.55	200906	97.55	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20231130	7.55	7.55	7.55	7.55	0	7.55
GHCL.NSE	GHCL Limited	20231130	540.3	562.55	536.2	551.3	839426	551.3	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20231130	203.2	207.9	200.15	201.95	585163	201.95	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20231130	304	327.25	301	319.55	12070302	319.55	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20231130	105.9	111.05	105.15	109.3	171931	109.3	up	up	correct
GILLETTE.NSE	Gillette India Limited	20231130	6355	6397	6320	6365.1	7039	6365.1	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20231130	35.25	35.25	33	33.35	514814	33.35	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20231130	159.05	160.4	155.3	158.65	1017464	158.65	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20231130	10.8	10.95	10.55	10.7	122616	10.7	down	down	correct
GKWLIMITED.NSE	GKW Limited	20231130	1650	1663	1580	1596.45	710	1596.45	down	down	correct
GLAND.NSE	Gland Pharma Limited	20231130	1798.8	1798.8	1755.05	1774.65	325983	1774.65	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20231130	1640.5	1695.5	1640.5	1657.1	215735	1657.1	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20231130	771	788.45	771	779.95	1139226	779.95	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20231130	3.75	3.95	3.75	3.75	2071	3.75
GLOBAL.NSE	Global Education Limited	20231130	329	329	304.05	309.2	1012336	309.2	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20231130	101.95	102.95	95	98.2	87709	98.2	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20231130	4	4.05	4	4	317147	4
GLOBUSSPR.NSE	Globus Spirits Limited	20231130	836.5	845	828.7	839.15	49968	839.15	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20231130	633.5	633.5	624.6	630.1	157552	630.1	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20231130	652.3	654.85	647.8	651.9	26299	651.9	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20231130	400.1	414.45	394.25	411.6	6337440	411.6	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20231130	1525	1525	1488	1491.15	252033	1491.15	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20231130	60.45	61.05	59.2	59.8	19272526	59.8	down	down	correct
GNA.NSE	G N A Axles Limited	20231130	419.7	420.2	413	415.55	50939	415.55	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20231130	695	697.45	680	686.85	1183095	686.85	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20231130	567	575	551.7	558.6	137539	558.6	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20231130	542.1	544.7	530.1	536	44059	536	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20231130	2022.45	2038.75	2018	2024.55	35615	2024.55	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20231130	0.55	0.55	0.55	0.55	3088210	0.55
GODREJAGRO.NSE	Godrej Agrovet Limited	20231130	502.45	503.2	495.55	501.35	145759	501.35	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20231130	1001.1	1012.75	998.35	1008.2	1837947	1008.2	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20231130	661	663.1	643.05	648.05	266230	648.05	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20231130	1840	1883	1825.8	1876.7	912280	1876.7	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20231130	0.8	0.8	0.8	0.8	0	0.8
GOKEX.NSE	Gokaldas Exports Limited	20231130	935.5	1002.2	925.65	980.4	2051274	980.4	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20231130	41.8	43.25	41.45	41.75	153462	41.75	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20231130	123.45	129.8	123.45	124.6	409714	124.6	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20231130	54.65	54.65	52.73	53.15	2888819	53.15	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20231130	50.5	52.7	50	51.1	3004	51.1	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20231130	186.5	186.9	180.5	181.55	1012340	181.55	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20231130	53.45	53.55	53.2	53.45	162661	53.45
GOLDTECH.NSE	Goldstone Technologies Limited	20231130	122.7	122.7	122.6	122.7	78401	122.7
GOODLUCK.NSE	Goodluck India Limited	20231130	899.95	900	870.15	874.35	104863	874.35	down	up	incorrect
GOODYEAR.NSE	Goodyear India Limited	20231130	1273.7	1273.7	1273.7	1273.7	0	1273.7
GPIL.NSE	Godawari Power & Ispat Limited	20231130	652.6	694.7	652.3	686.85	857887	686.85	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20231130	143.8	144.75	140.7	141	1974249	141	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20231130	141.5	142.7	140.4	141.5	64858	141.5
GRANULES.NSE	Granules India Limited	20231130	387.5	404	387.5	399.55	6996856	399.55	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20231130	503.95	512.75	499	502.95	2044973	502.95	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20231130	2006	2031	1990.25	2005.45	1700309	2005.45	down	down	correct
GRAUWEIL.NSE	Grauer & Weil (India) Limited	20231130	115.6	115.6	115.6	115.6	0	115.6
GRAVITA.NSE	Gravita India Limited	20231130	1101	1124.95	1101	1118.55	73312	1118.55	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20231130	133.2	133.25	130.8	132.1	843939	132.1	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20231130	572.7	595.65	572.7	582.25	87950	582.25	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20231130	346.95	348.25	343	345.6	113786	345.6	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20231130	198	199.5	196	196.55	133553	196.55	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20231130	21.9	22.45	20.8	21.1	20325536	21.1	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20231130	2085.5	2105	2062	2094.35	40851	2094.35	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20231130	1054.75	1059.85	1024.95	1036	95045	1036	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20231130	899.9	911.4	892.85	897.2	171	897.2	down	down	correct
GRPLTD.NSE	GRP Limited	20231130	4381	4599	4349	4579.1	445	4579.1	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20231130	834	849.9	812.5	847.1	1698735	847.1	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20231130	190	194.9	190	193.2	6217034	193.2	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20231130	284.9	290	284.05	288.5	1183399	288.5	up	up	correct
GSS.NSE	GSS Infotech Limited	20231130	195	195.1	188.55	190	18212	190	down	down	correct
GTL.NSE	GTL Limited	20231130	7.75	7.8	7.75	7.75	129881	7.75
GTLINFRA.NSE	GTL Infrastructure Limited	20231130	1.1	1.1	1.05	1.05	16721314	1.05	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20231130	179.75	180.05	173.6	177.8	40216	177.8	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20231130	303	341	303	334.25	3364281	334.25	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20231130	727.9	729.5	716	718.1	56491	718.1	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20231130	221.05	224.4	219.4	220.6	29530	220.6	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20231130	435.9	436	430.8	433.15	790451	433.15	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20231130	36.45	36.45	35	36.45	13527	36.45
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20231130	688.75	709.8	683.15	696.5	263176	696.5	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20231130	52.7	54	52.1	53.35	45197	53.35	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20231130	210.65	214.1	207.05	209.55	114047	209.55	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20231130	2369.9	2444	2307	2379.8	7270000	2379.8	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20231130	838	846.6	832.25	836.65	276734	836.65	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20231130	148.1	148.9	145.25	146	22750	146	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20231130	20.4	20.5	19.8	20.05	8347571	20.05	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20231130	1090.3	1092.95	1081.05	1090.15	7587	1090.15	down	down	correct
HAVELLS.NSE	Havells India Limited	20231130	1292.7	1308.1	1282.3	1302.65	1003617	1302.65	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20231130	1.85	1.85	1.8	1.85	125688	1.85
HBLPOWER.NSE	HBL Power Systems Limited	20231130	339	365.2	330.1	359.85	2573935	359.85	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20231130	76.8	80.4	76.8	78.1	7079	78.1	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20231130	29.55	30.45	28.45	29.95	59071276	29.95	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20231130	366.5	371	363	369.7	147926	369.7	up	up	correct
HCL.NSE	INSYS	20231130	17.6	17.75	16.95	17.05	1128400	17.05	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20231130	1337	1346.8	1329.7	1340	4104385	1340	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20231130	2938.05	3000.2	2915.5	2969.55	1151667	2969.55	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20231130	1569.15	1572.45	1542.15	1558.8	34745720	1558.8	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20231130	676.9	693	674.55	690.75	4637116	690.75	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20231130	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20231130	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20231130	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20231130	3.5	3.5	3.5	3.5	0	3.5
HEG.NSE	HEG Limited	20231130	1625	1659	1609.2	1638.5	244173	1638.5	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20231130	192.25	194.8	189.65	192.25	285227	192.25
HEMIPROP.NSE	Hemisphere Properties India Limited	20231130	137.5	137.65	135.1	136.5	654939	136.5	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20231130	354	354.5	348.45	350.4	97979	350.4	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20231130	356.95	357.9	348	349.5	62717	349.5	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20231130	245	245.5	237.4	238.25	315124	238.25	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20231130	3800	3884.5	3782.2	3819.05	2909100	3819.05	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20231130	1519.5	1520.6	1480	1485.5	8976	1485.5	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20231130	144.9	144.9	143.4	144.15	1953	144.15	down	down	correct
HFCL.NSE	HFCL Limited	20231130	67.1	67.75	66.4	66.65	5386972	66.65	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20231130	857.5	861.9	847.15	849.9	76580	849.9	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20231130	955.75	1040	945	1006.75	136834	1006.75	up	up	correct
HIKAL.NSE	Hikal Limited	20231130	274.4	284.9	272.35	283.5	418124	283.5	up	up	correct
HIL.NSE	HIL Limited	20231130	2710	2743.9	2678.05	2735.5	9903	2735.5	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20231130	144.35	144.5	141	142.2	54890	142.2	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20231130	172.85	173.3	166.5	167.1	471050	167.1	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20231130	519.3	519.75	511.35	515.65	7599701	515.65	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20231130	457.1	467	451	452.55	11165	452.55	down	up	incorrect
HINDCON.NSE	Hindcon Chemicals Limited	20231130	37.15	37.5	34.7	36.5	199714	36.5	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20231130	173.8	174.65	165.5	173.05	16318300	173.05	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20231130	17.65	17.85	17.15	17.4	570520	17.4	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20231130	17.2	17.2	17.2	17.2	0	17.2
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20231130	162.65	163	159.8	160.65	585470	160.65	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20231130	342	349.8	336.55	347.4	12154345	347.4	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20231130	2516.15	2554.5	2516.15	2545.55	3095684	2545.55	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20231130	300.05	300.85	297.5	299.25	382853	293.7339	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20231130	637	641.5	606.65	612.55	24876	612.55	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20231130	203	206.4	195.7	197.15	22163	197.15	down	down	correct
HITECH.NSE	Hi	20231130	108.1	109.3	105.1	106.4	808658	106.4	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20231130	269	275.95	267.05	273.25	10008	273.25	up	up	correct
HITECHGEAR.NSE	The Hi	20231130	472.25	481	465	474.15	14531	474.15	up	up	correct
HLEGLAS.NSE	HLE Glascoat Limited	20231130	538	543.25	530	535.65	46925	535.65	down	down	correct
HLVLTD.NSE	HLV Limited	20231130	21.8	23.15	21.45	22.75	1705344	22.75	up	up	correct
HMT.NSE	HMT Limited	20231130	48.95	48.95	48.55	48.55	21005	48.55	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20231130	80.3	82.5	79.9	81.85	165168	81.85	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20231130	537.9	540	530.05	533.65	78832	533.65	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20231130	256.78	259.51	251.6	256.69	262864	256.69	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20231130	867.95	913.95	865.9	898.45	388804	898.45	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20231130	36700	36837.7	36465.05	36653.45	1726	36653.45	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20231130	2426.95	2463.65	2400	2406.5	11843	2406.5	down	down	correct
HOVS.NSE	HOV Services Limited	20231130	62.4	62.4	59.15	60.5	67421	60.5	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20231130	209.3	209.3	203	204.2	211606	204.2	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20231130	265.45	275.8	250.05	273.7	3766487	273.7	up	up	correct
HTMEDIA.NSE	HT Media Limited	20231130	24.5	24.65	24.15	24.4	274087	24.4	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20231130	73.55	79.5	73.55	79.5	1202816	79.5	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20231130	81.85	87.3	81.65	85.75	48799946	85.75	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20231130	306.35	308	298	301.55	157508	301.55	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20231130	81.45	83.35	79.65	82.9	14851523	82.9	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20231130	192.5	208.8	188.25	204.15	51950772	204.15	up	up	correct
ICDSLTD.NSE	ICDS Limited	20231130	33.85	33.85	33.85	33.85	3306	33.85
ICEMAKE.NSE	Ice Make Refrigeration Limited	20231130	589.55	589.95	570.2	574.7	31919	574.7	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20231130	29.97	30.1	29.63	30.06	93682	30.06	up	up	correct
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20231130	217.36	220.23	217.36	219.61	59171	219.61	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20231130	80	80.1	79.06	79.97	502524	79.97	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20231130	938.95	940.85	928.2	934.95	23950292	934.95	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20231130	44.91	45.11	44.31	44.96	5704084	44.96	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20231130	232.01	232.01	229.87	231.1	54476	231.1	down	down	correct
ICICIFMCG.NSE	ICICIPRAMC	20231130	543.47	549.46	543.47	547.69	23095	547.69	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20231130	1436.25	1490	1436.25	1480	1003720	1480	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20231130	54.34	54.89	54.34	54.7	2178531	54.7	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20231130	999.99	1000.01	999.99	999.99	391108	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20231130	176.25	176.25	166	172.44	183938	172.44	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20231130	159.32	163.62	159.32	163.41	28014	163.41	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20231130	216.41	221.99	216.41	221.41	17745	221.41	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20231130	224.2	224.2	219.01	221.03	218908	221.03	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20231130	114.6	118.97	114.6	118.7	108294	118.7	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20231130	50.65	50.65	48.81	49.64	91554	49.64	down	down	correct
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20231130	102.69	104.78	102.69	104.12	75579	104.12	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20231130	553.95	569.4	552.55	562.6	3217338	562.6	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20231130	749.82	749.82	742.35	747.55	1655	747.55	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20231130	310	310	303.2	309.35	377057	309.35	down	down	correct
ICRA.NSE	ICRA Limited	20231130	5486.25	5499.75	5433	5459.9	3302	5459.9	down	down	correct
IDBI.NSE	IDBI Bank Limited	20231130	62.8	63.6	62.2	62.5	6742871	62.5	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20231130	13.2	13.4	12.95	13.05	617533424	13.05	down	down	correct
IDFC.NSE	IDFC Limited	20231130	118.3	118.9	117.3	118.45	6388823	118.45	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20231130	84.7	86	84.1	85.2	66683981	85.2	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20231130	221.2	221.2	215.32	215.71	610	215.71	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20231130	144	144.85	141.6	143.85	6712211	143.85	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20231130	482	482	468.95	471.05	9046	471.05	down	down	correct
IFBIND.NSE	IFB Industries Limited	20231130	1032	1040	1015	1020.2	22102	1020.2	down	down	correct
IFCI.NSE	IFCI Limited	20231130	25.4	25.6	24.45	25.4	43785733	25.4
IFGLEXPOR.NSE	IFGL Refractories Limited	20231130	860	867.45	811.6	827.9	90289	827.9	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20231130	557	565.7	536.8	540.25	185197	540.25	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20231130	390	390.55	385	389.1	2786914	389.1	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20231130	447.1	451	443.95	446.35	28620	446.35	down	down	correct
IIFL.NSE	IIFL Finance Limited	20231130	600.7	610	592.3	608.5	580154	608.5	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20231130	116.9	117.9	113.4	115.4	701494	115.4	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20231130	169	175	161.1	173.95	245658	173.95	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20231130	26	26	26	26	727	26
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20231130	5	5	5	5	7886	5
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20231130	51.05	51.75	49.95	50.1	975671	50.1	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20231130	530.7	531.95	516.25	523.9	252075	523.9	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20231130	1037.7	1046	992	1002.7	10798	1002.7	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20231130	3.05	3.05	3	3.05	12566	3.05
INCREDIBLE.NSE	Incredible Industries Limited	20231130	33.2	33.2	33.2	33.2	6649	33.2
INDBANK.NSE	Indbank Merchant Banking Services Limited	20231130	32	32.6	31	31.4	49620	31.4	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20231130	420.05	423.15	418	421.7	3944054	421.7	up	up	correct
INDIACEM.NSE	The India Cements Limited	20231130	233.5	254.6	233.4	251.35	24483492	251.35	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20231130	734.85	734.85	711.3	717.45	49913	717.45	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20231130	2626.2	2632.2	2595	2604.05	179170	2604.05	down	down	correct
INDIANB.NSE	Indian Bank	20231130	420	423.25	390.9	396.9	11628639	396.9	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20231130	253.4	254.9	248.55	253	10983	253	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20231130	252	256.55	249	250	27213	250	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20231130	2690	2713.45	2665	2705.35	775685	2705.35	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20231130	1489.9	1500	1480.3	1488.65	30402	1488.65	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20231130	6.65	6.65	6.2	6.65	38919	6.65
INDNIPPON.NSE	India Nippon Electricals Limited	20231130	497.55	501.3	488.2	490.7	14517	490.7	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20231130	365	365.45	358.1	362.55	103720	362.55	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20231130	51.4	51.65	50.05	50.2	483836	50.2	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20231130	176.9	176.9	171	172.5	80641	172.5	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20231130	560.2	573.2	560.2	560.2	10256	560.2
INDOTHAI.NSE	Indo Thai Securities Limited	20231130	222.1	222.1	216.15	218.15	1087	218.15	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20231130	17.4	17.6	17.35	17.4	107436	17.4
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20231130	217.95	217.95	208.6	210.6	89200	210.6	down	up	incorrect
INDSWFTLAB.NSE	Ind	20231130	92.5	93.4	91.5	91.65	98285	91.65	down	up	incorrect
INDSWFTLTD.NSE	Ind	20231130	16.8	16.8	16.5	16.8	11614	16.8
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20231130	67	68	65.3	66.35	533148	66.35	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20231130	1500	1500	1450.05	1466.1	45549217	1466.1	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20231130	185.8	185.8	183	184.4	4331123	184.4	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20231130	20.5	20.5	19.95	20	14879686	20	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20231130	410.95	413	402.7	407.8	28407	407.8	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20231130	6.4	6.7	6.4	6.4	25319	6.4
INFRABEES.NSE	Nippon Mutual Funds	20231130	677.86	684	675.04	682.89	4701	682.89	up	up	correct
INFY.NSE	Infosys Limited	20231130	1453.25	1460.65	1449.55	1455.15	10120000	1455.15	up	up	correct
INGERRAND.NSE	Ingersoll	20231130	2962	2985	2929.15	2946.75	17460	2946.75	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20231130	279	284.7	270.65	280.5	3748849	280.5	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20231130	666	666	655.6	660.35	36615	660.35	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20231130	78.15	80	78.05	78.5	5723	78.5	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20231130	699.95	745.75	698.5	734.45	1964070	734.45	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20231130	112	116.85	108.45	111.55	551616	111.55	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20231130	2.25	2.35	2.25	2.25	2071566	2.25
IOB.NSE	Indian Overseas Bank	20231130	39.45	39.6	39.05	39.35	8748427	39.35	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20231130	108.55	112.5	107.1	111.75	46269884	111.75	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20231130	457.05	462.7	452	453.65	209959	453.65	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20231130	1124.95	1138	1116.3	1132.95	298026	1132.95	up	up	correct
IPL.NSE	India Pesticides Limited	20231130	309.3	320.7	309.2	318.55	5618351	318.55	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20231130	37.85	38	37	37.15	15633404	37.15	down	down	correct
IRCON.NSE	Ircon International Limited	20231130	166.5	169	159.55	165.6	13976866	165.6	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20231130	700	710	700	705.75	2128035	705.75	up	up	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20231130	75.45	75.45	74.15	74.65	19003196	74.65	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20231130	79	79.75	76.7	78.05	100928	78.05	down	down	correct
ISEC.NSE	ICICI Securities Limited	20231130	659.15	683	655.1	680.45	487767	680.45	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20231130	123.15	124.15	122	122.1	10747	122.1	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20231130	927.7	937	901.05	928.4	144374	928.4	up	up	correct
ISMTLTD.NSE	ISMT Limited	20231130	94.5	98.2	93	94.5	1242829	94.5
ITC.NSE	ITC Limited	20231130	436.7	438.45	434.5	435.8	15127505	435.8	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20231130	433.05	436	420.45	427.3	87105	427.3	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20231130	271	274.2	266.15	270.05	688089	270.05	down	down	correct
ITI.NSE	ITI Limited	20231130	275.3	275.8	266.9	268.3	1004079	268.3	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20231130	9.5	9.55	9.15	9.2	470473	9.2	down	down	correct
IVP.NSE	IVP Limited	20231130	218	224.1	215	217	44357	217	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20231130	5535	5558.7	5535	5545	113	5545	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20231130	2231.44	2235	2231.44	2234.71	9	2234.71	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20231130	3675.1	3717	3601.65	3658.05	7867	3658.05	down	down	correct
IZMO.NSE	IZMO Limited	20231130	263.9	269	259.1	263.9	58447	263.9
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20231130	110.4	110.85	107.2	109.5	6054730	109.5	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20231130	98.7	98.7	95.35	96	303657	96	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20231130	400	425	397	416.45	190419	416.45	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20231130	592.85	610	576.1	592.15	959298	592.15	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20231130	312	325	307.35	321.55	1843557	321.55	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20231130	75.75	77	71.7	73.25	137479	73.25	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20231130	112.85	113.25	111.65	111.95	777191	111.95	down	down	correct
JASH.NSE	Jash Engineering Limited	20231130	1310	1330	1294.5	1306.3	5030	1306.3	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20231130	260.9	263	253.05	256.9	45554	256.9	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20231130	106.8	109.55	105.3	105.85	83611	105.85	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20231130	46.8	47.1	44.75	45.4	816048	45.4	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20231130	98.85	99.5	98.15	98.7	29056	98.7	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20231130	1415	1495	1412	1450.9	355908	1450.9	up	up	correct
JBFIND.NSE	JBF Industries Limited	20231130	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20231130	1264	1270	1232	1242.9	30488	1242.9	down	down	correct
JCHAC.NSE	Johnson Controls	20231130	1190.2	1193.2	1167	1171.3	9439	1171.3	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20231130	54.2	57.15	53.1	57.15	62565	57.15	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20231130	25.8	26.7	25.4	25.7	316678	25.7	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20231130	680	681.7	660	669.2	18952	669.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20231130	631.05	633.3	621	622.75	23184	622.75	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20231130	460.25	478	446.4	464.65	2420551	464.65	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20231130	668.2	674.75	665.6	670.8	1865635	670.8	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20231130	792	813	787.05	805.6	91218	805.6	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20231130	333.6	339.9	333.6	335.7	30274	335.7	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20231130	37.1	37.1	35.6	36.5	36532	36.5	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20231130	70	72.5	69	72.2	14249460	72.2	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20231130	557	565	541.35	549.3	8210	549.3	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20231130	3550	3670	3547.2	3643.55	203923	3643.55	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20231130	422.9	439.6	420.5	428.75	453795	428.75	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20231130	786.4	825.2	773.45	816.5	573622	816.5	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20231130	369.85	374.95	364	366.7	584755	366.7	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20231130	345.6	355	336.65	353.7	2613769	353.7	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20231130	85.35	87.2	84.5	85.7	135558	85.7	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20231130	84.85	85.5	83	83.95	2217672	83.95	down	down	correct
JOCIL.NSE	Jocil Limited	20231130	216.45	224.3	214.4	220	22285	220	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20231130	17.75	17.85	17.05	17.55	16340285	17.55	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20231130	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20231130	674.95	684.85	661.2	666.8	12974	666.8	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20231130	13.15	13.35	12.55	13.1	113679937	13.1	down	down	correct
JSL.NSE	Jindal Stainless Limited	20231130	515	518.9	492.6	501.3	10563459	501.3	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20231130	416.35	416.55	407	408.35	3279190	408.35	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20231130	4974.3	5050	4918.6	5013.25	1924	5013.25	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20231130	794	808.15	789.6	801.1	3142500	801.1	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20231130	137.7	139.4	136.9	138.65	163075	138.65	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20231130	563	566.8	558.05	560.85	3791559	560.85	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20231130	651.65	651.65	638.7	644.35	14167	644.35	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20231130	427.6	431.7	425.4	430.55	118445	430.55	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20231130	426.8	433.1	422	429.45	235966	429.45	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20231130	519.9	519.9	489.6	510.26	85830	510.26	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20231130	727.2	730.65	718.2	719.75	164368	719.75	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20231130	440.05	445.25	432.55	434.45	847059	434.45	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20231130	17.3	17.3	17.3	17.3	358026	17.3
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20231130	420.25	426.5	414.85	421.8	33528	421.8	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20231130	1313.8	1340.15	1308.75	1338	204511	1338	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20231130	221.3	223	219	220.7	20655	220.7	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20231130	406.7	412	406.7	406.7	393	406.7
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20231130	322.45	332.75	304.1	325.1	2077262	325.1	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20231130	200	206.95	197.6	203.65	40799	203.65	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20231130	286.8	294.5	284.1	288.4	94852	288.4	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20231130	7.45	7.5	7.35	7.45	131196	7.45
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20231130	130	130	126.2	126.95	24023	126.95	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20231130	121.35	122.95	119	119.1	15299	119.1	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20231130	321.65	322.35	316.25	320.25	241077	320.25	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20231130	233.05	233.05	226.6	231	2680	231	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20231130	78.15	78.15	78.15	78.15	9348	78.15
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20231130	155	157.9	153.35	154.65	2791290	154.65	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20231130	6.85	6.9	6.8	6.85	9458	6.85
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20231130	15.95	16.15	15.7	16.15	165032	16.15	up	up	correct
KAYA.NSE	Kaya Limited	20231130	335.65	342.8	335	339.85	7462	339.85	up	up	correct
KCP.NSE	The KCP Limited	20231130	150.9	151.4	147.1	147.9	483202	147.9	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20231130	36.6	37	36.6	36.6	38679	36.6
KDDL.NSE	KDDL Limited	20231130	2980	3024	2938	2993.6	12517	2993.6	up	up	correct
KEC.NSE	KEC International Limited	20231130	580.25	585.45	574	578.35	304677	578.35	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20231130	119.5	122.2	117	118	422600	118	down	down	correct
KEI.NSE	KEI Industries Limited	20231130	2809	2895	2801	2880.55	236920	2880.55	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20231130	87.7	87.7	85.1	85.9	649874	85.9	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20231130	2476.1	2476.1	2476.1	2476.1	0	2476.1
KERNEX.NSE	Kernex Microsystems (India) Limited	20231130	602.7	629	572.5	572.5	54534	572.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20231130	136.35	139.45	131.1	139.4	11052423	139.4	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20231130	116.5	119.1	116	117	2007	117	up	up	correct
KHADIM.NSE	Khadim India Limited	20231130	397.3	398	377.45	382.9	51996	382.9	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20231130	65.75	66.7	64.25	64.9	133307	64.9	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20231130	57.7	58.75	56.5	57.3	1809	57.3	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20231130	23.25	24	22.6	23.95	55460	23.95	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20231130	3265.7	3265.7	3166.75	3199.95	5461	3199.95	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20231130	330	330	317.55	330	5301	330
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20231130	1970	1989	1922.35	1955.4	111201	1955.4	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20231130	2279	2280.05	2234.1	2257	3286	2257	down	down	correct
KIOCL.NSE	KIOCL Limited	20231130	309.9	310.7	302.8	305.25	114765	305.25	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20231130	293	298.8	293	296.15	162061	296.15	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20231130	452.2	452.2	452.2	452.2	0	452.2
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20231130	962.85	989.95	945	983	72888	983	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20231130	562	605.8	555.6	597.65	1312702	597.65	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20231130	3431.3	3490	3393	3480.85	4408	3480.85	up	up	correct
KITEX.NSE	Kitex Garments Limited	20231130	211	211.95	207.15	208.55	71186	208.55	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20231130	796.25	803.45	789.1	798.45	51449	798.45	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20231130	33.35	34	33.25	33.35	525940	33.35
KNRCON.NSE	KNR Constructions Limited	20231130	289.4	292.8	287.75	291.65	620660	291.65	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20231130	160	161.25	155.55	157.65	105305	157.65	down	down	correct
KOLTEPATIL.NSE	Kolte	20231130	539.8	542.5	531.35	536.2	242645	536.2	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20231130	260.55	267.9	255.15	258.05	396687	258.05	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20231130	1756.45	1766	1745.95	1755.45	6254947	1755.45	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20231130	450.31	467	450.31	461.19	575091	461.19	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20231130	53.33	53.48	53.16	53.41	245092	53.41	up	down	incorrect
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20231130	34.44	34.44	34.06	34.17	57957	34.17	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20231130	215.67	216.59	215.11	216.15	13695	216.15	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20231130	120.3	120.97	119.86	120.43	9919	120.43	up	down	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20231130	507	509.69	502	503.37	25759	503.37	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20231130	55.75	56.5	54.2	54.65	115482	54.65	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20231130	163.2	169.9	160	161.1	444292	161.1	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20231130	126	127.7	123.5	124.4	15293	124.4	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20231130	1487.05	1504.5	1470.3	1499.3	1277831	1499.3	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20231130	845.8	880	845	864.2	515764	864.2	up	up	correct
KRBL.NSE	KRBL Limited	20231130	347.75	349.45	344.95	346.3	375669	346.3	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20231130	80.1	82.5	80.1	81.9	9732	81.9	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20231130	2.5	2.5	2.4	2.5	32670	2.5
KRISHANA.NSE	Krishana Phoschem Limited	20231130	241.7	244.5	231.35	235	74401	235	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20231130	640	648	636.1	645.65	62404	645.65	up	up	correct
KSB.NSE	KSB Limited	20231130	3284.95	3496.4	3284.9	3422.8	41580	3422.8	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20231130	594	612.5	592	605.9	170362	605.9	up	up	correct
KSL.NSE	Kalyani Steels Limited	20231130	473	477.15	466.35	474.75	29035	474.75	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20231130	215.6	222.4	214.35	218.9	3583334	218.9	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20231130	168	169.2	166	167.35	91995	167.35	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20231130	145.85	149.1	144.85	148.25	9694471	148.25	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20231130	4.85	4.85	4.85	4.85	500	4.85
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20231130	2669	2716.5	2669	2697.8	286388	2697.8	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20231130	155.2	158	154.2	155.65	10511	155.65	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20231130	382.6	384.5	379.85	381.1	134136	381.1	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20231130	27.35	27.65	26.65	27	88178	27	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20231130	375.5	381.8	374.3	380.85	1709134	380.85	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20231130	13210	13357.05	13151.15	13184.85	6274	13184.85	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20231130	113.85	115.2	112.8	114.3	4279875	114.3	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20231130	162.05	163.8	155.55	158.65	16778	158.65	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20231130	1157	1218	1149.8	1176.15	194697	1176.15	up	down	incorrect
LGBFORGE.NSE	LGB Forge Limited	20231130	13.3	13.3	11.6	13.3	5392033	13.3
LIBAS.NSE	Libas Consumer Products Limited	20231130	16.3	16.45	15.9	16.05	666858	16.05	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20231130	285.9	288.8	282.5	283.25	58245	283.25	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20231130	478.95	494	477.7	491.15	7120000	491.15	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20231130	24.38	24.38	24.12	24.16	24123	24.16	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20231130	220.98	220.98	217.81	218.7	3674	218.7	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20231130	734.99	745.01	721.66	733.12	1439	733.12	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20231130	209.99	219.4	209.99	213.73	7148	213.73	up	down	incorrect
LIKHITHA.NSE	Likhitha Infrastructure Limited	20231130	284.45	286.8	282	284.8	93318	284.8	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20231130	657.3	678.5	657.3	672.65	121199	672.65	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20231130	5743.75	5848.85	5650	5742.55	772960	5742.55	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20231130	1004.65	1004.65	995.35	1000	2067164	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20231130	1000	1000.01	999.99	999.99	1013371	999.2765	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20231130	859	902.75	844.25	881.7	33598797	881.7	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20231130	298	302.6	296	297.65	43085	297.65	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20231130	84.3	86.65	84	84.8	14192	84.8	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20231130	164.8	164.8	156.85	157.95	119836	157.95	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20231130	7.5	7.6	7.15	7.45	74999	7.45	down	down	correct
LT.NSE	Larsen & Toubro Limited	20231130	3076.3	3124.55	3058.7	3109.2	3130000	3109.2	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20231130	4689.75	4804.6	4657	4768.95	301031	4768.95	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20231130	2730	2798.95	2701.1	2748.25	9335	2748.25	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20231130	391.7	393.55	386.9	389.5	84000	389.5	down	down	correct
LUPIN.NSE	Lupin Limited	20231130	1252	1290	1250	1280.9	2636118	1280.9	up	up	correct
LUXIND.NSE	Lux Industries Limited	20231130	1372	1372	1323.35	1338.35	183893	1338.35	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20231130	268	270.15	266.5	267.7	466231	267.7	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20231130	137.2	137.2	132.05	132.85	173401	132.85	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20231130	5.75	5.75	5.5	5.5	50096	5.5	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20231130	1615.05	1660	1613.7	1647.75	5214960	1647.75	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20231130	275	277	273	274.3	2492370	274.3	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20231130	133.45	136.5	133	134.25	76844	134.25	up	up	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20231130	625.75	625.75	625.75	625.75	8475	625.75
MADHAV.NSE	Madhav Marbles and Granites Limited	20231130	51.85	51.85	49.5	50.5	30431	50.5	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20231130	7.45	8.2	7.45	8.2	224066	8.2	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20231130	80.3	81.2	78.5	79.25	473604	79.25	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20231130	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20231130	69.01	69.27	68.75	68.91	258697	68.91	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20231130	19.94	19.94	19.94	19.94	0	19.94
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20231130	821	865.65	787.3	796.6	85302	796.6	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20231130	51.95	51.95	49.55	49.8	42796	49.8	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20231130	44.3	44.55	43.7	44	8930318	44	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20231130	141.1	144.35	138.95	139.3	6643	139.3	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20231130	81.05	82.5	77.95	78.75	49306	78.75	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20231130	122.4	123.15	119.05	120.6	52464	120.6	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20231130	82.3	82.75	80.8	81.85	120726	81.85	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20231130	523.9	533	520.55	528.25	224099	528.25	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20231130	360	361.8	356	358.4	247607	358.4	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20231130	7900	7972.4	7845.15	7889.1	2954	7889.1	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20231130	917.9	984.75	901	972.7	558861	972.7	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20231130	1114	1117.45	1085	1091.8	43930	1091.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20231130	39.6	40.35	38.9	39.15	24465	39.15	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20231130	202.96	202.96	202.96	202.96	0	202.96
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20231130	24.15	24.45	23.95	24.2	30213	24.2	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20231130	31.8	33.1	31	31.6	177835	31.6	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20231130	132.7	133.6	131.2	132.05	80587	132.05	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20231130	46.3	46.3	44.4	45.1	230971	45.1	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20231130	67.3	67.3	65.35	66.25	308020	66.25	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20231130	162.3	166.65	157.8	164.4	19681239	164.4	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20231130	98.5	99	97.4	97.95	27019	97.95	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20231130	113	113.75	109.6	111.35	197466	111.35	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20231130	485	516.8	480.05	509.8	621021	509.8	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20231130	255.1	257.2	248.3	251.85	314377	251.85	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20231130	189.85	197.8	184.25	196.85	6123281	196.85	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20231130	21.5	22.45	21.4	22.2	14992	22.2	up	down	incorrect
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20231130	449.92	449.92	449.92	449.92	0	449.92
MARALOVER.NSE	Maral Overseas Limited	20231130	77.9	77.9	74.65	75.4	56188	75.4	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20231130	457.6	463.55	454.3	460.8	33078	460.8	up	down	incorrect
MARICO.NSE	Marico Limited	20231130	527	539.95	527	538.65	2700338	538.65	up	down	incorrect
MARINE.NSE	Marine Electricals (India) Limited	20231130	93.9	93.9	89.1	91.35	295092	91.35	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20231130	159.95	167.5	156.5	166.35	11486195	166.35	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20231130	10581	10649	10546.1	10608.7	665660	10608.7	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20231130	839	848.85	822.8	843.55	62329	843.55	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20231130	61.35	61.35	61.35	61.35	0	61.35
MASTEK.NSE	Mastek Limited	20231130	2353.2	2391.35	2348	2374.65	61786	2374.65	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20231130	540.7	540.8	536.25	538.2	10856	538.2	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20231130	99.95	102.7	99.95	100.25	202347	100.25	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20231130	610	665.7	610	635.8	4826074	635.8	up	up	correct
MAXIND.NSE	Max India Limited	20231130	145	147.35	143.15	146.25	54931	146.25	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20231130	537.1	554.45	532	540.3	197922	540.3	up	up	correct
MAZDA.NSE	Mazda Limited	20231130	1352.95	1360.45	1260.05	1293.65	36615	1293.65	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20231130	2015	2038.25	1983.35	2012.8	895481	2012.8	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20231130	255.95	262	255.95	258.75	7921	258.75	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20231130	4.2	4.2	4.2	4.2	0	4.2
MBLINFRA.NSE	MBL Infrastructures Limited	20231130	46.7	46.7	44.7	46.05	89752	46.05	down	down	correct
MCDOWELL.NSE	N	20231130	1052.8	1060.5	1042.3	1048.85	2154075	1048.85	down	down	correct
MCL.NSE	Madhav Copper Limited	20231130	31.65	31.65	30	30.1	281703	30.1	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20231130	21.95	22	21.6	21.65	286350	21.65	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20231130	3111	3214	3045.05	3195.35	2300838	3195.35	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20231130	50	50.05	50	50	66017	50
MELSTAR.NSE	Melstar Information Technologies Limited	20231130	4.2	4.2	4.2	4.2	25518	4.2
MENONBE.NSE	Menon Bearings Limited	20231130	136	137.45	135.45	136.6	45941	136.6	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20231130	12.95	13.2	12.6	12.85	829726	12.85	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20231130	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20231130	4.3	4.3	4.3	4.3	0	4.3
METROPOLIS.NSE	Metropolis Healthcare Limited	20231130	1704.25	1709.5	1688.45	1703.15	319839	1703.15	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20231130	1018.8	1025.25	1007	1019.2	740938	1019.2	up	down	incorrect
MGEL.NSE	Mangalam Global Enterprise Limited	20231130	16	17	16	16.7	69668	16.7	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20231130	1037	1060	1026.7	1041.35	306319	1041.35	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20231130	387.15	395.55	385.05	393.1	207688	393.1	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20231130	372	376.9	370.5	375.05	448293	375.05	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20231130	374.75	375.9	362.1	365.25	1744108	365.25	down	up	incorrect
MINDSPACE.NSE	RR	20231130	319.55	321.21	314.09	320.04	119191	320.04	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20231130	260	279.5	250.6	255.35	991322	255.35	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20231130	16.95	16.95	16.25	16.25	146203	16.25	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20231130	45.2	45.8	44.75	45.4	299289	45.4	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20231130	1.7	1.75	1.65	1.7	1621172	1.7
MMFL.NSE	M M Forgings Limited	20231130	882.75	885.45	865.05	877	24702	877	down	down	correct
MMP.NSE	MMP Industries Limited	20231130	206.65	209.6	203	204.6	19128	204.6	down	down	correct
MMTC.NSE	MMTC Limited	20231130	50.15	51.1	49.9	50.3	2078869	50.3	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20231130	91.4	91.4	86.3	89	8366	89	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20231130	53.35	53.55	53.28	53.36	54155	53.36	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20231130	18.15	18.3	17.5	17.8	52531	17.8	down	down	correct
MOIL.NSE	MOIL Limited	20231130	293.95	298.5	290.25	296.3	3402068	296.3	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20231130	14.4	14.7	14.2	14.3	106878	14.3	down	down	correct
MOL.NSE	Meghmani Organics Limited	20231130	77.1	77.15	75.05	75.6	393753	75.6	down	down	correct
MOLDTECH.NSE	Mold	20231130	262.15	262.25	255.5	256.85	116431	256.85	down	down	correct
MOLDTKPAC.NSE	Mold	20231130	860	878	857.95	869.95	51506	869.95	up	up	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20231130	45.75	45.85	45.17	45.7	301591	45.7	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20231130	204.64	204.96	203.31	204.41	666	204.41	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20231130	129.1	131.99	128.1	129.85	251436	129.85	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20231130	704.2	707.45	695.5	698.85	42802	698.85	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20231130	26.1	26.2	23.75	24.1	118428	24.1	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20231130	47.15	47.15	45.15	45.8	7824329	45.8	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20231130	1161.05	1210.25	1160	1201.1	412705	1201.1	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20231130	29.3	29.3	28.8	29.3	5510	29.3
MPHASIS.NSE	Mphasis Limited	20231130	2349.9	2368.5	2328.2	2354.65	572518	2354.65	up	up	correct
MPSLTD.NSE	MPS Limited	20231130	1765.85	1790.5	1753.15	1782.35	12346	1782.35	up	up	correct
MRF.NSE	MRF Limited	20231130	112200	112989.95	111443.2	111683	13163	111683	down	down	correct
MRO.NSE	TEK	20231130	56.85	58.1	56	56.4	15483	56.4	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20231130	122.25	123.2	120.4	121.3	4489693	121.3	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20231130	22.1	22.3	22.1	22.1	619525	22.1
MSTCLTD.NSE	MSTC Limited	20231130	429.55	430.65	419.9	424.9	295331	424.9	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20231130	2235	2259.8	2230.55	2240.6	188535	2240.6	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20231130	3.95	4	3.8	3.9	79172	3.9	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20231130	28.7	28.9	28.05	28.7	3872616	28.7
MUKANDLTD.NSE	Mukand Limited	20231130	182.3	184.85	175.1	176.3	256616	176.3	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20231130	79.45	79.8	77.25	78.5	9158	78.5	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20231130	82.5	83.8	79.7	80.75	637028	80.75	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20231130	140	143.8	138.25	139.1	79382	139.1	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20231130	59.65	59.65	56.1	56.8	55476	56.8	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20231130	381.95	384.9	373	378.85	47639	378.85	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20231130	1418.35	1506.5	1408.35	1481.9	1961530	1481.9	up	up	correct
NACLIND.NSE	NACL Industries Limited	20231130	73.55	73.55	72.85	73.05	60524	73.05	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20231130	8.55	8.65	8.5	8.5	465944	8.5	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20231130	17.1	17.25	17.1	17.2	870	17.2	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20231130	59.05	59.4	56.5	56.8	119561	56.8	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20231130	299	304.1	296.2	297.35	5427	297.35	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20231130	134.85	136	132.45	135.05	50973	135.05	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20231130	231	231.7	227.85	228.75	8171	228.75	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20231130	305.9	312	301.2	307.9	92769	307.9	up	up	correct
NAM.NSE	INDIA	20231130	411	419.65	410.05	418.15	476921	418.15	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20231130	784.9	794.95	780.9	792.5	612194	792.5	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20231130	205.4	205.4	197.9	199.55	34804	199.55	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20231130	92	92.7	91.25	92	10206560	92
NAUKRI.NSE	Info Edge (India) Limited	20231130	4560	4634	4526	4611	255885	4611	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20231130	3719.95	3720	3675.1	3701.1	109143	3701.1	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20231130	83.25	96.35	83.1	94.1	20700404	94.1	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20231130	138	138.5	136.6	137.5	123837	137.5	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20231130	796.95	800.75	791.5	798.6	93496	798.6	up	up	correct
NBCC.NSE	NBCC (India) Limited	20231130	70.3	76.5	70.1	76.15	108216222	76.15	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20231130	1845.05	1899.05	1845.05	1877.55	200	1877.55	up	up	correct
NCC.NSE	NCC Limited	20231130	165.55	167.9	163.5	166.55	5222056	166.55	up	up	correct
NCLIND.NSE	NCL Industries Limited	20231130	220.9	224.5	218.9	220.45	442250	220.45	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20231130	2465.4	2465.4	2431	2447.9	451	2447.9	down	down	correct
NDL.NSE	Nandan Denim Limited	20231130	29.85	31.85	29.3	30.1	634680	30.1	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20231130	704.65	705	704.65	704.65	5820	704.65
NDTV.NSE	New Delhi Television Limited	20231130	220.5	222	215.6	218.9	803735	218.9	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20231130	33.2	33.2	31.5	31.6	233169	31.6	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20231130	30.5	30.7	29	29.3	776919	29.3	down	down	correct
NELCAST.NSE	Nelcast Limited	20231130	172.9	173.7	171.35	171.95	219623	171.95	down	down	correct
NELCO.NSE	Nelco Limited	20231130	756.85	772.15	746	754.3	101695	754.3	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20231130	1514.1	1527.95	1506	1510.2	25976	1510.2	down	down	correct
NESCO.NSE	Nesco Limited	20231130	809	819	796.1	815.5	129401	815.5	up	up	correct
NETF.NSE	Tata Mutual Fund	20231130	212	213.21	211.01	212.51	5042	212.51	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20231130	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20231130	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20231130	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20231130	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20231130	84.3	88.1	82.35	86.55	6200848	86.55	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20231130	5200.6	5519	5118.85	5466.95	114007	5466.95	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20231130	1405	1457.25	1350	1455.65	239035	1455.65	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20231130	7.2	7.2	6.75	6.9	10556	6.9	down	down	correct
NFL.NSE	National Fertilizers Limited	20231130	71.85	72.5	71.25	71.45	2265749	71.45	down	down	correct
NGIL.NSE	Nakoda Group of Industries Limited	20231130	40.5	40.5	39.1	39.55	42144	39.55	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20231130	1256.45	1259	1220	1225.6	354430	1225.6	down	down	correct
NHPC.NSE	NHPC Limited	20231130	55.1	55.25	54.1	54.4	19880234	54.4	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20231130	227.95	255.2	227	255.2	11577826	255.2	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20231130	34	34.5	32	34.5	124806	34.5	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20231130	228.3	228.3	220.38	222.13	4565515	222.13	down	down	correct
NIITLTD.NSE	NIIT Limited	20231130	114.9	115.4	113	114	350077	114	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20231130	6.95	7.2	6.6	6.65	929494	6.65	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20231130	3.6	3.6	3.45	3.5	389595	3.5	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20231130	2203.35	2220	2188.7	2214.1	795	2214.1	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20231130	689.4	699.8	689.4	689.4	2663	689.4
NIRAJ.NSE	Niraj Cement Structurals Limited	20231130	42.55	48	41.95	43.7	790305	43.7	up	up	correct
NITCO.NSE	NITCO Limited	20231130	30.2	30.9	28.7	28.8	149005	28.8	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20231130	355	359.85	350.75	358.1	191168	358.1	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20231130	119	121	118	120.05	2604	120.05	up	up	correct
NKIND.NSE	N.K Industries Limited	20231130	55	55	55	55	169	55
NLCINDIA.NSE	NLC India Limited	20231130	163	171.3	162	170.35	7666838	170.35	up	up	correct
NMDC.NSE	NMDC Limited	20231130	180.3	182.5	176.7	181.5	17530805	181.5	up	up	correct
NOCIL.NSE	NOCIL Limited	20231130	228.8	243.65	228.8	230.5	3026403	230.5	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20231130	13.5	13.5	13.5	13.5	2611	13.5
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20231130	12.7	12.7	12.7	12.7	290	12.7
NOVARTIND.NSE	Novartis India Limited	20231130	672.25	672.25	672.25	672.25	0	672.25
NPBET.NSE	Tata Asset Management Limited	20231130	237.6	237.6	234.93	236.2	284	236.2	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20231130	356.45	359	350.75	357.15	9081	357.15	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20231130	269.3	279.9	268.8	276.55	864903	276.55	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20231130	3121.05	3193.2	3069.05	3100.5	5002	3100.5	down	down	correct
NTPC.NSE	NTPC Limited	20231130	257.95	261.65	256	261.3	21687673	261.3	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20231130	1470	1485	1425	1469.65	19775	1469.65	down	down	correct
NURECA.NSE	Nureca Limited	20231130	357	364.75	357	359.1	41617	359.1	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20231130	356.8	369.9	356.8	364.85	385408	364.85	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20231130	366	366	349	353.05	16864	353.05	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20231130	1404.7	1431.4	1379.1	1400.85	5054451	1400.85	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20231130	756	768	750.15	756.4	7820	756.4	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20231130	4039	4133	3989	4011	797448	4011	down	down	correct
OIL.NSE	Oil India Limited	20231130	312	313.4	298.9	305.2	9608619	305.2	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20231130	22.35	22.35	21.25	21.6	79861	21.6	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20231130	1216.1	1225.3	1188	1194.25	505457	1194.25	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20231130	65.5	65.5	62.95	63.8	60543	63.8	down	down	correct
OMAXE.NSE	Omaxe Limited	20231130	77.5	80.65	76.65	78.1	452778	78.1	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20231130	118.45	118.45	118.45	118.45	51656	118.45
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20231130	9.95	10	9.1	9.1	25436	9.1	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20231130	19.8	19.9	18.8	19.1	54312	19.1	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20231130	48.75	51.95	48	50.9	753243	50.9	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20231130	192.65	195.65	192.05	194.95	14965403	194.95	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20231130	107.2	109.5	105.6	107	784371	107	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20231130	577.85	594.55	572.25	582.75	47542	582.75	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20231130	311	317.35	308.8	313.25	192544	313.25	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20231130	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20231130	191.5	194	188.1	190.95	7257	190.95	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20231130	570	578.9	560	568.65	90535	568.65	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20231130	32	32.6	30.95	32.15	283659	32.15	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20231130	7.55	8.4	7.55	8.25	800935	8.25	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20231130	408	410.8	401.7	402.3	14690	402.3	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20231130	254.45	262.9	250.6	260.05	4184219	260.05	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20231130	216.2	217.7	215.5	216.55	115333	216.55	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20231130	101.2	104.2	100.15	102.85	1477206	102.85	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20231130	74.15	74.3	71.2	72.15	18274	72.15	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20231130	40.8	41.4	40.3	40.5	1506816	40.5	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20231130	7399.95	7540	7125.1	7280.8	69267	7280.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20231130	1.1	1.1	1	1.1	33732	1.1
ORTINLAB.NSE	Ortin Laboratories Limited	20231130	19.75	21	19.4	20.8	379207	20.8	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20231130	34	34	33	33.55	118779	33.55	down	down	correct
PAGEIND.NSE	Page Industries Limited	20231130	37500	37530	37056	37259.4	25775	37259.4	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20231130	82.85	83.95	80.35	81.25	859109	81.25	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20231130	123	126	122	122.4	7153	122.4	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20231130	156.4	157.5	152.6	154.8	36982	154.8	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20231130	159.3	160.5	155.7	156.6	93594	156.6	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20231130	88.1	88.5	88	88.1	901	88.1
PANAMAPET.NSE	Panama Petrochem Limited	20231130	312.6	316.95	308.15	309.5	281659	309.5	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20231130	241.6	241.6	230	235.7	18413	235.7	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20231130	66.5	67.05	63.6	64.65	460154	64.65	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20231130	219.8	224.8	215.7	223.55	673715	223.55	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20231130	10.75	11.15	10.35	10.95	771144	10.95	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20231130	47.65	49.5	47.65	48.45	3724860	48.45	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20231130	17.2	17.85	17.1	17.3	329165	17.3	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20231130	28.25	28.7	28.05	28.1	2484825	28.1	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20231130	47.6	47.6	46.2	46.75	107586	46.75	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20231130	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20231130	28.6	32.4	28.35	30.6	335510	30.6	up	down	incorrect
PEL.NSE	Piramal Enterprises Limited	20231130	919.35	931.25	915.65	926.45	1090000	926.45	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20231130	120.9	122.25	117.9	118.65	1148660	118.65	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20231130	46.7	48.6	46.7	48.6	1610209	48.6	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20231130	6487	6510	6330.3	6399.95	7264052	6399.95	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20231130	200.35	204.2	198.1	202.8	20168101	202.8	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20231130	328.1	338.25	325.7	334.9	42140000	334.9	up	up	correct
PFIZER.NSE	Pfizer Limited	20231130	4037	4090	4024.05	4084.8	11369	4084.8	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20231130	109.15	110.15	106.15	106.85	86653	106.85	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20231130	33.05	33.55	32.3	32.5	2608299	32.5	down	down	correct
PGEL.NSE	PG Electroplast Limited	20231130	2344	2424.9	2302.2	2384.45	298148	2384.45	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20231130	17373.65	17395.35	16800	17239.9	17298	17239.9	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20231130	5179	5189.95	5046.05	5128.95	12990	5128.95	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20231130	1235.1	1279.65	1220	1238.1	7669	1238.1	up	up	correct
PGINVIT.NSE	IV	20231130	97.49	97.49	94.43	95.01	3117138	95.01	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20231130	2325	2395	2249.4	2371.05	541206	2371.05	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20231130	2503.6	2563.6	2487	2552.35	894422	2552.35	up	up	correct
PIIND.NSE	PI Industries Limited	20231130	3780	3794.95	3756.25	3770.9	422345	3770.9	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20231130	2709.9	2711	2635.1	2648.85	5484	2648.85	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20231130	10.15	10.4	10	10.15	155347	10.15
PIONEEREMB.NSE	Pioneer Embroideries Limited	20231130	52.6	53.75	52	53.05	9677	53.05	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20231130	651	668.75	647.6	652.5	76985	652.5	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20231130	285	288.4	280	288.4	201	288.4	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20231130	317.05	319.2	310.85	314.55	57112	314.55	down	down	correct
PNB.NSE	Punjab National Bank	20231130	79.15	79.85	77.25	77.6	57665048	77.6	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20231130	95.9	95.9	93.3	94.1	636425	94.1	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20231130	802	819.8	767	773.6	941339	773.6	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20231130	43.5	44.9	42.9	43.2	57737	43.2	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20231130	335	339.5	329	338.5	562203	338.5	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20231130	146.95	146.95	135	137.9	609	137.9	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20231130	357.9	367	355.05	359.95	4656	359.95	up	up	correct
POKARNA.NSE	Pokarna Limited	20231130	532.85	540	524	528.5	58635	528.5	down	down	correct
POLYCAB.NSE	Polycab India Limited	20231130	5200	5340	5156.3	5267.9	6818392	5267.9	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20231130	1513.45	1537.85	1504.35	1525.65	58967	1525.65	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20231130	1074.5	1075	1040.1	1058.15	175853	1058.15	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20231130	427.85	433.95	425.3	426.75	30848	426.75	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20231130	386	411.75	386	409.3	11752143	409.3	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20231130	210.4	212.8	208.25	208.95	60354322	208.95	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20231130	4764.7	4764.7	4651	4672.35	34978	4672.35	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20231130	4161.2	4175	4110.1	4165.25	20409	4165.25	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20231130	243	243	233	234	15382	234	down	down	correct
PPL.NSE	Prakash Pipes Limited	20231130	414	415	401.5	403.5	77465	403.5	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20231130	17.05	17.05	16.7	17.05	99349	17.05
PRAJIND.NSE	Praj Industries Limited	20231130	635	650.5	630.6	644.6	2158170	644.6	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20231130	154.9	156.95	150	151.15	416092	151.15	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20231130	5.4	5.4	5.4	5.4	71164	5.4
PRAXIS.NSE	Praxis Home Retail Limited	20231130	33.35	33.35	33.35	33.35	13608	33.35
PRECAM.NSE	Precision Camshafts Limited	20231130	238	238.7	233.95	235.1	74517	235.1	down	down	correct
PRECOT.NSE	Precot Limited	20231130	226.5	240.55	210	231.85	28298	231.85	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20231130	119.5	120.25	115.4	118.8	438781	118.8	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20231130	1470	1470	1412	1424.1	35362	1424.1	down	down	correct
PREMIER.NSE	Premier Limited	20231130	4	4	4	4	0	4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20231130	144.9	150.75	141.6	150.75	18534	150.75	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20231130	959.7	1050	953.45	1002.9	3306553	1002.9	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20231130	339.6	348	338.05	345.15	1171198	345.15	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20231130	166.4	171	162.75	167.75	52488	167.75	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20231130	688	693.95	680.35	689.1	354922	689.1	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20231130	28.5	28.65	26.75	27.45	574266	27.45	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20231130	1267.7	1288.4	1266.9	1274.65	9108	1274.65	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20231130	172.15	173.65	169.05	172.45	482259	172.45	up	up	correct
PSB.NSE	Punjab & Sind Bank	20231130	41.15	41.35	40.7	40.95	949562	40.95	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20231130	760	760.1	748	749.65	61535	749.65	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20231130	56.56	56.97	55.95	56.03	1760865	56.03	down	down	correct
PTC.NSE	PTC India Limited	20231130	156.9	165.35	155	163.95	8147224	163.95	up	up	correct
PTL.NSE	PTL Enterprises Limited	20231130	42.4	42.4	41.05	41.45	129077	41.45	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20231130	1190.1	1295	1190.1	1239.5	57958	1239.5	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20231130	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20231130	160.85	161.2	155.65	156.4	406545	156.4	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20231130	52.89	53.08	52.7	52.91	60759	52.91	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20231130	2148.01	2153	2131.5	2152.99	583	2152.99	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20231130	502	505.35	495.45	498.75	326423	498.75	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20231130	356.8	370.3	349	355.45	189566	355.45	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20231130	1.6	1.6	1.6	1.6	0	1.6
RADAAN.NSE	Radaan Mediaworks India Limited	20231130	1.45	1.45	1.45	1.45	2667	1.45
RADICO.NSE	Radico Khaitan Limited	20231130	1519.8	1537.85	1486.5	1506.3	413139	1506.3	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20231130	15.2	15.3	14.85	15.05	605793	15.05	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20231130	287	294	273.75	290.5	7247727	290.5	up	up	correct
RAIN.NSE	Rain Industries Limited	20231130	145.5	146.8	143.2	144.8	1598677	144.8	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20231130	345.8	362	344.6	353.1	2154634	352.0848	up	up	correct
RAJMET.NSE	Rajnandini Metal Limited	20231130	9.15	9.15	9	9.05	1333807	9.05	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20231130	750	767.95	739.7	746.45	75908	746.45	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20231130	57.3	57.3	57.3	57.3	19776	57.3
RAJTV.NSE	Raj Television Network Limited	20231130	52	52.5	51.3	51.5	3853	51.5	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20231130	4.6	4.6	4.6	4.6	0	4.6
RALLIS.NSE	Rallis India Limited	20231130	234	236.7	229.5	232.8	1336456	232.8	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20231130	16.6	16.75	15.8	15.95	525311	15.95	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20231130	37	38.05	36.75	37.85	4163785	37.85	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20231130	1000.85	1001.55	985.9	993.9	473612	993.9	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20231130	216.25	217.65	210.6	213.15	210724	213.15	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20231130	283.8	289	280.8	282.95	132091	282.95	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20231130	766	766	712.3	728.85	447152	728.85	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20231130	24.5	24.8	24.1	24.35	1089910	24.35	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20231130	318.25	331.95	311.2	331.75	12909	331.75	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20231130	1304.75	1330	1275	1295.3	24666	1295.3	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20231130	3650.4	3799	3621.2	3729.4	87083	3729.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20231130	1540	1549.9	1499.3	1503.45	979623	1503.45	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20231130	835.4	845	827	832.7	8380	832.7	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20231130	238.7	238.95	233.6	234.6	8506803	234.6	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20231130	129.35	131.7	128.1	128.65	4683601	125.6638	down	down	correct
RCOM.NSE	Reliance Communications Limited	20231130	1.8	1.8	1.7	1.75	4192660	1.75	down	down	correct
RECLTD.NSE	REC Limited	20231130	342.95	352	338.6	348.7	27120000	348.7	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20231130	160	162.85	158	160.7	2295119	160.7	up	up	correct
REFEX.NSE	Refex Industries Limited	20231130	536	538	528.5	529.85	41712	529.85	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20231130	42	42	42	42	1689	42
RELAXO.NSE	Relaxo Footwears Limited	20231130	901.4	911	898	910.05	85833	910.05	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20231130	12.25	12.25	12.25	12.25	0	12.25
RELIANCE.NSE	Reliance Industries Limited	20231130	2394.7	2400.7	2369.9	2377.45	14220000	2377.45	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20231130	217.9	227.5	215.2	225.25	1668505	225.25	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20231130	186.5	192.4	181.25	189.75	4124262	189.75	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20231130	643.15	643.15	643.1	643.15	28984	643.15
RENUKA.NSE	Shree Renuka Sugars Limited	20231130	49.9	51.35	49.75	49.95	8379783	49.95	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20231130	397.05	399.8	392.2	395.1	200790	395.1	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20231130	229.9	230.35	225	225.85	23984	225.85	down	down	correct
REPRO.NSE	Repro India Limited	20231130	855.6	864.5	824	831.05	12880	831.05	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20231130	320.75	324.85	319.55	320.6	50211	320.6	down	down	correct
RGL.NSE	Renaissance Global Limited	20231130	100.45	101.15	99.45	100.05	92488	100.05	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20231130	2.2	2.2	2.2	2.2	1778086	2.2
RHIM.NSE	RHI Magnesita India Limited	20231130	731	775.5	725.35	765.5	573559	765.5	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20231130	93.8	96	93.05	93.85	998180	93.85	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20231130	1098.7	1102.6	1082.65	1095	263031	1095	down	down	correct
RITES.NSE	RITES Limited	20231130	467.8	472.95	463.4	470	379097	470	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20231130	20.35	20.4	20.35	20.35	4546	20.35
RKEC.NSE	RKEC Projects Limited	20231130	73.2	76.45	72.2	74.25	163158	74.25	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20231130	791	811.65	787.5	800.45	2399840	800.45	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20231130	1.8	1.8	1.7	1.8	14374	1.8
RML.NSE	Rane (Madras) Limited	20231130	845	845	828	831.4	7775	831.4	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20231130	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20231130	310.05	313.7	303.5	310.25	87748	310.25	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20231130	2340.85	2390	2270.85	2332	22483	2332	down	down	correct
ROLLT.NSE	Rollatainers Limited	20231130	1.35	1.35	1.35	1.35	287057	1.35
ROLTA.NSE	Rolta India Limited	20231130	2.1	2.1	2.1	2.1	0	2.1
ROML.NSE	Raj Oil Mills Limited	20231130	53.65	53.65	49.35	50	14811	50	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20231130	707.9	732.25	702.3	722.35	165856	722.35	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20231130	502	505.05	492	498.65	170589	498.65	down	down	correct
ROUTE.NSE	Route Mobile Limited	20231130	1544.9	1564.8	1529.7	1550.3	190073	1550.3	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20231130	1374.15	1397.95	1362.95	1390.75	14433	1390.75	up	up	correct
RPOWER.NSE	Reliance Power Limited	20231130	21.55	21.6	20.8	21.15	105285487	21.15	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20231130	94.1	94.1	94.1	94.1	56170	94.1
RPSGVENT.NSE	RPSG Ventures Limited	20231130	763.9	772.95	746.15	752.75	151751	752.75	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20231130	60.6	64.2	60.05	62.55	59526	62.55	up	up	correct
RSWM.NSE	RSWM Limited	20231130	203.4	207.65	200	202.05	119679	202.05	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20231130	485.9	485.9	477	480.2	36602	474.3985	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20231130	76.3	78	73.85	77.45	11097322	77.45	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20231130	9.2	9.25	8.75	8.9	53327052	8.9	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20231130	225	225.5	220.05	224.5	15016	224.5	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20231130	11.7	11.95	11.3	11.35	464425	11.35	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20231130	126.25	127.5	125.6	126.1	28803	126.1	down	down	correct
RUPA.NSE	Rupa & Company Limited	20231130	268.55	269.2	265.15	267.35	106008	267.35	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20231130	35.15	35.5	34.35	35	18277	35	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20231130	165.45	165.75	162.1	164.2	10151856	164.2	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20231130	132.3	132.3	129.75	132.3	2553	132.3
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20231130	4.3	4.35	4.3	4.3	159	4.3
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20231130	1.5	1.5	1.5	1.5	0	1.5
SADBHAV.NSE	Sadbhav Engineering Limited	20231130	21.85	21.85	21.7	21.85	743069	21.85
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20231130	4.75	4.75	4.75	4.75	229287	4.75
SAFARI.NSE	Safari Industries (India) Limited	20231130	4449	4487.96	4291	4427.86	154086	2213.93	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20231130	27.2	27.5	26.35	26.85	67160	26.85	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20231130	272.2	272.4	262.9	266.9	467080	266.9	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20231130	91.5	92.5	90.65	92.3	26327767	92.3	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20231130	399.7	399.7	387	391.45	45094	391.45	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20231130	31.05	31.6	30.9	31	502073	31	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20231130	344.4	344.4	332	337.8	55529	337.8	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20231130	15.25	15.6	15.2	15.3	205510	15.3	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20231130	50.75	51.25	50.1	50.2	363009	50.2	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20231130	297.6	301.4	290.3	294.65	3486	294.65	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20231130	19.75	19.85	18.3	18.7	511889	18.7	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20231130	386.45	387.45	380.5	381.65	68597	381.65	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20231130	4.1	4.15	3.85	3.95	202899	3.95	down	down	correct
SANCO.NSE	Sanco Industries Limited	20231130	6.25	6.75	6.25	6.7	6547	6.7	up	up	correct
SANDESH.NSE	The Sandesh Limited	20231130	1006.8	1013	992.6	998.05	806	998.05	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20231130	495.7	531.15	495.7	504.85	455858	504.85	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20231130	316.75	318.9	310.05	311.55	29944	311.55	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20231130	115	121.3	115	121.25	3774456	121.25	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20231130	778.9	803.4	778.9	785.8	81895	785.8	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20231130	25.15	26.2	24.8	25	97334	25	down	down	correct
SANOFI.NSE	Sanofi India Limited	20231130	8049.95	8076.9	7947.1	8043.7	17608	8043.7	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20231130	0.4	0.4	0.4	0.4	0	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20231130	239.25	244	234	239.6	311568	239.6	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20231130	373.15	377	366.2	371.75	345769	371.75	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20231130	49	49.75	47.7	48.05	135922	48.05	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20231130	1171.7	1171.7	1147	1151.7	11474	1151.7	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20231130	467.9	483.95	452.1	460.3	95825	460.3	down	down	correct
SATIA.NSE	Satia Industries Limited	20231130	118.25	118.9	116.5	117.55	509309	117.55	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20231130	238.8	242.05	238.2	239.9	199121	239.9	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20231130	546.2	554.9	535	551.95	189855	551.95	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20231130	738.05	741.95	735.5	739.15	2464705	739.15	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20231130	90.6	91.53	90.38	91.13	4751	91.13	up	up	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20231130	345.4	345.4	342.35	343.23	12064	343.23	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20231130	233.84	234.59	232.51	233.14	765	233.14	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20231130	181.02	181.99	181.02	181.86	858	181.86	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20231130	1410	1444.2	1409.05	1435.25	3027395	1435.25	up	up	correct
SBIN.NSE	State Bank of India	20231130	569.75	570.2	563.65	565.15	19758998	565.15	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20231130	2836.9	2842	2811.6	2838.1	136680	2838.1	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20231130	266.6	267.5	258	259.2	30520	259.2	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20231130	335	337.2	331.1	332.5	214698	332.5	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20231130	142	148.6	142	143.7	7587290	143.7	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20231130	295.7	297.75	290.55	291.15	211472	291.15	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20231130	919.95	925.45	900	909.05	76751	909.05	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20231130	39.65	40.3	39.1	39.7	29431	39.7	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20231130	491.4	498.25	484.95	489.85	84644	489.85	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20231130	123.5	125.75	118.5	123.8	2259435	123.8	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20231130	81.6	81.6	77.95	78.35	425064	78.35	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20231130	328	337.4	324.9	333.3	70472	333.3	up	up	correct
SETCO.NSE	Setco Automotive Limited	20231130	7.25	7.45	7.25	7.45	86417	7.45	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20231130	219.76	222	219.6	221.2	12013	221.2	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20231130	54.83	54.84	54.56	54.78	4784770	54.78	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20231130	209.74	210.37	208.99	210.01	294843	210.01	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20231130	450.78	451.75	448.03	450.02	37572	450.02	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20231130	499.08	505.4	497.65	504.04	25569	504.04	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20231130	0.7	0.7	0.7	0.7	0	0.7
SEYAIND.NSE	Seya Industries Limited	20231130	17.75	19.55	17.75	19.55	47006	19.55	up	up	correct
SFL.NSE	Sheela Foam Limited	20231130	1160	1165.2	1135.55	1148.75	125714	1148.75	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20231130	274	276.95	266	272.7	6311	272.7	down	down	correct
SGL.NSE	STL Global Limited	20231130	15.15	15.15	14.5	14.5	17967	14.5	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20231130	57	59	55.15	58.45	21872	58.45	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20231130	1016.9	1021.7	996	1004.6	48166	1004.6	down	down	correct
SHALBY.NSE	Shalby Limited	20231130	309.45	315.85	303.6	306.55	434548	306.55	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20231130	166.5	170	166.5	168.6	155382	168.6	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20231130	705.15	710	681.85	698.3	65987	698.3	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20231130	19.7	19.7	18.2	18.75	58664	18.75	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20231130	499	500.8	487.05	492.7	53608	492.7	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20231130	410	413.65	402	402.8	166206	402.8	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20231130	1358.45	1368.95	1312	1318.6	70303	1318.6	down	down	correct
SHAREINDIA.NSE	Share India Securities Limited	20231130	1711.1	1728.45	1678	1690.2	114273	1690.2	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20231130	456.48	456.48	451.2	453.86	776	453.86	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20231130	160.7	166.9	159.65	163.1	179966	163.1	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20231130	364.65	367.65	358	365.4	183431	365.4	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20231130	29.45	29.45	28.4	28.5	99632	28.5	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20231130	83.85	83.85	81.2	81.7	5198	81.7	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20231130	140.1	145	140.1	142.55	20346	142.55	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20231130	155.45	157.6	152.25	155.8	332545	155.8	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20231130	690	702	680	686.4	82118	686.4	down	down	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20231130	63.45	72	63.45	67.4	2800148	67.4	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20231130	88	90.5	86.7	89.4	762198	89.4	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20231130	26243	26950	26107	26741.75	42932	26741.75	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20231130	188.05	190.45	186.15	189.45	34398	189.45	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20231130	33	33	33	33	20468	33
SHRENIK.NSE	Shrenik Limited	20231130	1.05	1.05	0.95	1	2859977	1	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20231130	255	257	245.2	249.15	21034	249.15	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20231130	290.3	294	286.95	289.25	35014	289.25	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20231130	1086	1098	1065	1073.65	46957	1073.65	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20231130	20.55	20.8	20.05	20.25	323038	20.25	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20231130	456	472.65	456	469.9	2363268	469.9	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20231130	8.2	8.2	8.2	8.2	1	8.2
SIEMENS.NSE	Siemens Limited	20231130	3639.9	3665.55	3615.7	3657.6	504344	3657.6	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20231130	69.25	69.25	65.05	66.65	21063	66.65	down	up	incorrect
SIL.NSE	Standard Industries Limited	20231130	21.4	22	21.4	21.8	32611	21.8	up	down	incorrect
SILGO.NSE	Silgo Retail Limited	20231130	26.65	26.65	25.55	26.2	101518	26.2	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20231130	405	417.1	405	409.1	12221	409.1	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20231130	15.7	16.45	15.4	16.35	38515	16.35	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20231130	31.1	31.5	30.4	30.65	90480	30.65	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20231130	80.75	80.75	80	80.75	548821	80.75
SINTERCOM.NSE	Sintercom India Limited	20231130	128.1	128.95	128	128.05	4447	128.05	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20231130	374.8	374.8	362.15	364.9	122267	364.9	down	down	correct
SIS.NSE	SIS Limited	20231130	487.5	491	478.05	486.4	102542	486.4	down	down	correct
SITINET.NSE	SITI Networks Limited	20231130	0.75	0.8	0.7	0.75	2003634	0.75
SIYSIL.NSE	Siyaram Silk Mills Limited	20231130	549	552.2	539.35	543.45	56227	543.45	down	down	correct
SJVN.NSE	SJVN Limited	20231130	84.55	85.5	81.8	84.95	35313652	84.95	up	up	correct
SKFINDIA.NSE	SKF India Limited	20231130	4561.45	4607.4	4535	4600	30561	4600	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20231130	5.8	5.8	5.8	5.8	0	5.8
SKIPPER.NSE	Skipper Limited	20231130	257.5	258.75	246.05	251.05	192606	251.05	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20231130	399.9	399.9	383	385.85	115033	385.85	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20231130	167.3	171.7	166.65	167.75	15360	167.75	up	up	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20231130	103.4	103.95	100.2	101.95	240083	101.95	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20231130	1529.75	1543	1503	1518	20172	1518	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20231130	523.9	524.5	515	516.9	352	516.9	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20231130	119.05	119.85	117.2	118.4	66901	118.4	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20231130	61.2	61.2	58.9	59.1	2588837	59.1	down	up	incorrect
SOBHA.NSE	Sobha Limited	20231130	885	915	880	907.25	751805	907.25	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20231130	337.9	339.95	334.95	338.4	41458	338.4	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20231130	6554.95	6592.65	6079	6288.9	930123	6288.9	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20231130	673.3	678.9	666.5	676.25	121181	676.25	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20231130	20	20	19.5	19.65	17967	19.65	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20231130	91.95	91.95	88.05	89.45	14617	89.45	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20231130	555.6	562.6	551.5	558	3660273	558	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20231130	1276.4	1367	1276.4	1359.16	1566372	679.58	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20231130	322.1	326.3	320.1	323.4	78024	323.4	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20231130	24.45	24.9	24.3	24.75	23220650	24.75	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20231130	165.6	169.7	163.05	168.35	54800	168.35	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20231130	614.75	632.45	603	622.15	28030	622.15	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20231130	971.9	1039.2	953.8	1032.15	375002	1032.15	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20231130	278.3	286.7	270	274.85	2746042	274.85	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20231130	25.2	25.2	24.1	24.3	516258	24.3	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20231130	196.8	197.5	192.4	194.9	27297	194.9	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20231130	80	81.95	76.95	77.75	707688	77.75	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20231130	2.6	2.6	2.6	2.6	40340	2.6
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20231130	70	70.7	69.4	70	824991	70
SPLIL.NSE	SPL Industries Limited	20231130	74.65	75.2	72.6	72.9	92669	72.9	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20231130	78.85	78.85	78.85	78.85	4563	78.85
SPTL.NSE	Sintex Plastics Technology Limited	20231130	1.3	1.3	1.3	1.3	0	1.3
SPYL.NSE	Shekhawati Poly	20231130	1.15	1.15	1.1	1.1	446538	1.1	down	down	correct
SREEL.NSE	Sreeleathers Limited	20231130	309.4	316.55	303.8	306.95	36845	306.95	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20231130	2.1	2.1	2.1	2.1	0	2.1
SRF.NSE	SRF Limited	20231130	2351.7	2375	2341.1	2367.4	554716	2367.4	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20231130	521.45	529.55	502.6	514.85	31779	514.85	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20231130	1.25	1.3	1.25	1.25	3717584	1.25
SSWL.NSE	Steel Strips Wheels Limited	20231130	282.9	282.95	275.1	278.15	216179	278.15	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20231130	488	494.9	485.2	486.65	210319	486.65	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20231130	168	171.5	161.8	164.65	2361082	164.65	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20231130	223.4	224.95	216.1	219.2	39315	219.2	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20231130	114.4	115.55	112.35	113.15	86273	113.15	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20231130	67.3	68	66.1	67.05	25525	67.05	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20231130	10.3	10.4	9.8	10.1	3251710	10.1	down	down	correct
STEL.NSE	STEL Holdings Limited	20231130	298.8	300	287.05	294.05	18364	294.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20231130	350.4	353	343.35	345.45	43688	345.45	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20231130	152.5	153.95	143.8	146.2	4889327	146.2	down	up	incorrect
STOVEKRAFT.NSE	Stove Kraft Limited	20231130	466	488	458.55	480.25	313611	480.25	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20231130	1828.1	1880.15	1826.45	1854.1	44565	1854.1	up	down	incorrect
SUBEXLTD.NSE	Subex Limited	20231130	31.6	31.8	31.2	31.45	2375434	31.45	down	up	incorrect
SUBROS.NSE	Subros Limited	20231130	427.05	436.6	424	425.85	202879	425.85	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20231130	455	459.3	451.3	455.95	58233	455.95	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20231130	4.45	4.45	4.45	4.45	0	4.45
SUMICHEM.NSE	Sumitomo Chemical India Limited	20231130	387.9	408.5	387.9	406.95	587996	406.95	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20231130	45.05	45.05	45.05	45.05	45492	45.05
SUMMITSEC.NSE	Summit Securities Limited	20231130	1378.45	1405.8	1352.85	1366.45	14086	1366.45	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20231130	2.85	2.9	2.8	2.85	491653	2.85
SUNDARMFIN.NSE	Sundaram Finance Limited	20231130	3373.75	3433.4	3318.25	3408.1	165991	3408.1	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20231130	158.75	159.05	154	156.95	97478	156.95	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20231130	605	628.95	598	624.3	2612	624.3	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20231130	1238.95	1246.85	1215.05	1237	182480	1237	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20231130	194.7	196.8	193.9	194.45	142030	194.45	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20231130	1192.35	1231.15	1192.35	1225.85	4672807	1225.85	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20231130	499.8	502.55	492.55	498.25	384967	498.25	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20231130	671.45	678.9	670.05	674.4	778278	674.4	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20231130	233.1	234.85	232	232.65	13220	232.65	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20231130	8.75	9	8.65	8.95	104884	8.95	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20231130	380	381.6	374.05	380.7	141142	380.7	up	down	incorrect
SUPREMEENG.NSE	Supreme Engineering Limited	20231130	1.2	1.2	1.1	1.1	2787814	1.1	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20231130	4109.8	4593.9	4089	4431.15	1282443	4431.15	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20231130	28.5	28.5	27.15	27.45	128753	27.45	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20231130	11.15	11.15	10.8	10.9	110583	10.9	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20231130	73.8	77.75	72.4	74	125033	74	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20231130	499.4	517.6	490	499.6	1185364	499.6	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20231130	158	158.55	155.55	156.65	236552	156.65	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20231130	60.9	65.8	60.7	63.35	3711635	63.35	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20231130	6.8	6.8	6.8	6.8	98264	6.8
SUVEN.NSE	Suven Life Sciences Limited	20231130	83	85.9	82.65	84.15	705201	84.15	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20231130	655.6	665	648	659.7	184501	659.7	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20231130	5.25	5.4	5.25	5.35	193050	5.35	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20231130	40.35	41	38.1	40.75	811525884	40.75	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20231130	8.35	8.35	8.2	8.35	86281	8.35
SWANENERGY.NSE	Swan Energy Limited	20231130	423.05	430	421	422.9	1144511	422.9	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20231130	2225	2225	2173.05	2200.4	6039	2200.4	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20231130	535	538.45	525	527	12222	527	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20231130	336.1	340	325.5	333.95	939607	333.95	down	down	correct
SYMPHONY.NSE	Symphony Limited	20231130	866.45	868.05	859.1	862.05	27406	862.05	down	down	correct
SYNGENE.NSE	Syngene International Limited	20231130	751.4	758.25	741.05	752.2	1246645	752.2	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20231130	135.9	135.9	133.05	133.55	8186	133.55	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20231130	221.85	222.75	219.75	220.2	53459	220.2	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20231130	21.7	21.9	21.15	21.35	151093	21.35	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20231130	287.3	297.95	282	291.1	127527	291.1	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20231130	915.95	923.7	914	916.5	250312	916.5	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20231130	5.5	5.5	5.5	5.5	21201	5.5
TARC.NSE	TARC Limited	20231130	113.45	114.7	110.25	112.25	574855	112.25	down	down	correct
TARMAT.NSE	Tarmat Limited	20231130	81.35	82.5	79.8	80.7	45206	80.7	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20231130	15669.75	16098	14901	15017.55	6203	15017.55	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20231130	971.7	972.95	962	970.45	810025	970.45	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20231130	276.45	280.5	276.25	277.9	775942	277.9	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20231130	1725	1736.7	1685.95	1705.55	17650692	1705.55	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20231130	932	948.2	932	940.75	2982505	940.75	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20231130	8432.1	8446.85	8207	8252.8	314893	8252.8	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20231130	4109.95	4250	4040	4237.45	389053	4237.45	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20231130	982.75	994	973.3	989.9	151845	989.9	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20231130	716.3	717.25	697	707	24275245	707	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20231130	488.05	489.55	466.3	477.8	68396722	477.8	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20231130	273	273	265.1	267.9	20400000	267.9	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20231130	127.8	128.85	126.5	127.9	40170000	127.9	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20231130	1475.05	1525	1470	1507.75	25716	1507.75	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20231130	126.5	127.95	124.9	125.45	152329	125.45	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20231130	869	870	840	859.3	24863	859.3	down	down	correct
TCIEXP.NSE	TCI Express Limited	20231130	1391.05	1438	1375.05	1405.75	47449	1405.75	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20231130	3.35	3.35	3.35	3.35	0	3.35
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20231130	372.45	387.75	372.35	385.25	145626	385.25	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20231130	2292	2361.95	2256	2315.65	8465	2315.65	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20231130	3499.45	3516.65	3481	3487.6	3266235	3487.6	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20231130	285	287.75	271.95	277.05	660066	277.05	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20231130	2590.1	2590.1	2510	2524	14641	2524	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20231130	15.6	15.8	15.45	15.5	22796	15.5	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20231130	1222	1228.3	1208.7	1220.95	2978406	1220.95	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20231130	715.35	721	700	710.9	93147	710.9	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20231130	799.9	801	778.05	797.25	449896	797.25	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20231130	240.2	241	236	236.6	31087	236.6	down	down	correct
TERASOFT.NSE	Tera Software Limited	20231130	45.1	46.6	44.25	45.9	55840	45.9	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20231130	104.3	106.95	101.75	102.75	1054223	102.75	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20231130	71.35	73.5	70	71.6	126220	71.6	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20231130	142.05	144.35	139.7	142.65	8470110	142.65	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20231130	113.85	118	108.55	110.1	2004093	110.1	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20231130	11	12.45	10.7	11.95	1111920	11.95	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20231130	14.9	16	14.5	16	353182	16	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20231130	1415.1	1430.4	1362.15	1377.55	137880	1377.55	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20231130	107.15	112.95	105.4	112.65	70345	112.65	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20231130	174	175	168.05	170.65	188922	170.65	down	down	correct
THERMAX.NSE	Thermax Limited	20231130	2527	2644.95	2500.25	2535	1239793	2535	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20231130	150.5	150.5	150.5	150.5	2364814	150.5
THOMASCOTT.NSE	Thomas Scott (India) Limited	20231130	169.85	169.85	169.8	169.85	18446	169.85
THYROCARE.NSE	Thyrocare Technologies Limited	20231130	566.7	566.7	552.3	559.95	52635	559.95	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20231130	256	268	252.4	265.65	2907526	265.65	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20231130	1330	1348.5	1311.25	1329.1	216530	1329.1	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20231130	2248.95	2300	2185.05	2228.75	11317	2228.75	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20231130	3439.05	3439.05	3344	3366.3	330397	3366.3	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20231130	6.35	6.5	6.25	6.35	10005	6.35
TIL.NSE	TIL Limited	20231130	388.45	388.45	381	388.45	2340	388.45
TIMESGTY.NSE	Times Guaranty Limited	20231130	73.95	76.7	71.7	74.1	54148	74.1	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20231130	177.8	179.65	175.35	176.5	1160522	176.5	down	down	correct
TIMKEN.NSE	Timken India Limited	20231130	2939.85	2959.55	2863.8	2942.15	657057	2942.15	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20231130	412.5	415.3	408.2	413.35	246424	413.35	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20231130	365	368.75	357	361.4	95464	361.4	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20231130	200	204.4	197.4	199.9	385804	199.9	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20231130	11.55	11.7	11.55	11.55	217444	11.55
TITAN.NSE	Titan Company Limited	20231130	3431.1	3500	3422.25	3490.6	1480088	3490.6	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20231130	90.85	91.5	89.1	89.65	172808	89.65	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20231130	269.5	269.85	265.75	267.15	196732	267.15	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20231130	9.4	9.75	8.9	9.5	60102	9.5	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20231130	125.05	127.45	122.5	122.75	45491	122.75	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20231130	2091.85	2140	2077.85	2126.55	529836	2126.55	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20231130	931	972.1	920.05	964	1442015	964	up	up	correct
TOTAL.NSE	Total Transport Systems Limited	20231130	125.6	126.35	121.45	125.65	32799	125.65	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20231130	184	184	175	183.95	483	183.95	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20231130	59.1	59.4	56.2	57.1	275851	57.1	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20231130	20	20	19.2	19.4	32370	19.4	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20231130	197.85	197.85	197.85	197.85	95567	197.85
TRENT.NSE	Trent Limited	20231130	2676.4	2809.75	2675	2787	2343154	2787	up	up	correct
TRF.NSE	TRF Limited	20231130	264	264	258.5	260	62763	260	down	down	correct
TRIDENT.NSE	Trident Limited	20231130	36.65	36.9	36.2	36.3	6406129	36.3	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20231130	127.3	127.6	125.15	126	117021	126	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20231130	189.85	192	177.6	184.25	1011305	184.25	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20231130	409.7	440.8	404.6	430.85	970224	430.85	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20231130	378.45	400.9	377.8	387.3	1717364	387.3	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20231130	1337.6	1380	1334.3	1367.55	17621	1367.55	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20231130	764.75	774	757.05	771.3	58157	771.3	up	up	correct
TTL.NSE	T.T. Limited	20231130	98.2	98.2	95.65	96.05	6380	96.05	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20231130	94.25	96.8	92.75	95.2	16020246	95.2	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20231130	42.4	43.65	42.4	43.1	12901275	43.1	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20231130	344.65	348	341.05	343.05	44937	343.05	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20231130	1853.25	1898	1850.05	1864.5	2171737	1864.5	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20231130	5030.35	5050	4800	4821.4	12064	4821.4	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20231130	205.8	207.5	202.15	204.3	150181	204.3	down	down	correct
TVVISION.NSE	TV Vision Limited	20231130	4.4	4.4	4.4	4.4	3151	4.4
UBL.NSE	United Breweries Limited	20231130	1657.9	1660.8	1638.5	1646.8	175094	1646.8	down	down	correct
UCOBANK.NSE	UCO Bank	20231130	38.1	38.3	37.6	37.85	5050094	37.85	down	down	correct
UFLEX.NSE	Uflex Limited	20231130	457.15	457.4	450.5	452.45	64435	452.45	down	down	correct
UFO.NSE	UFO Moviez India Limited	20231130	113	113.3	108	108.55	235700	108.55	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20231130	89.3	90.95	88.9	90.1	340685	90.1	up	up	correct
UGROCAP.NSE	UGRO Capital Limited	20231130	267.95	273.25	264.3	265.55	359746	265.55	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20231130	1500	1500	1500	1500	0	1500
UJJIVAN.NSE	Ujjivan Financial Services Limited	20231130	533.95	553.5	532.65	551.2	1127508	551.2	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20231130	54.5	58	54.35	56.85	22585180	56.85	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20231130	8776.55	9019.15	8763.45	9003.65	1025481	9003.65	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20231130	73.7	73.7	70.5	72	12627	72	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20231130	5.35	5.35	5.35	5.35	12419	5.35
UNICHEMLAB.NSE	Unichem Laboratories Limited	20231130	425	425	417.05	420.8	16709	420.8	down	down	correct
UNIDT.NSE	United Drilling Tools Limited	20231130	250	253.4	236.35	240.1	55235	240.1	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20231130	153	153.7	150.85	151.55	6933	151.55	down	down	correct
UNIONBANK.NSE	Union Bank of India	20231130	110.05	110.2	107.45	107.85	16707894	107.85	down	down	correct
UNITECH.NSE	Unitech Limited	20231130	5.6	5.6	5.6	5.6	1390095	5.6
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20231130	319.7	319.7	314	314.75	4217	314.75	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20231130	105.5	106.2	103.75	104	21321	104	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20231130	502.85	506.7	492.05	503.05	66254	503.05	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20231130	400	414	400	404.55	2001	404.55	up	up	correct
UPL.NSE	UPL Limited	20231130	570	572.9	566.2	570.65	3931052	570.65	up	up	correct
URJA.NSE	Urja Global Limited	20231130	12.7	12.7	12.1	12.2	13428744	12.2	down	down	correct
USHAMART.NSE	Usha Martin Limited	20231130	321.8	340	316.05	334.25	1314260	334.25	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20231130	805.9	834.9	805.9	823.75	409684	823.75	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20231130	45.74	45.74	45.01	45.32	4691552	45.32	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20231130	50.34	50.75	50.11	50.66	1792897	50.66	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20231130	213.1	217.89	213.1	216.48	10059	216.48	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20231130	739.85	739.85	715.73	718.88	662	718.88	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20231130	62.64	63.23	62.29	62.66	1515	62.66	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20231130	521.15	533.7	500.15	503.4	542103	503.4	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20231130	228.5	234	226.5	228.5	3539	228.5
VADILALIND.NSE	Vadilal Industries Limited	20231130	2441	2499	2441	2481.95	6794	2481.95	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20231130	420.45	433	420.45	428	373262	428	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20231130	140.6	145.5	139.6	142.05	66725	142.05	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20231130	18.6	18.75	18.4	18.55	6855143	18.55	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20231130	469.65	476.8	460	473.3	122684	473.3	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20231130	58.2	58.6	57.1	57.35	54113	57.35	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20231130	60.9	61.15	60.75	60.9	7293	60.9
VARROC.NSE	Varroc Engineering Limited	20231130	546.85	550.8	535.1	537.65	364908	537.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20231130	76.9	78	73.35	77.2	2549636	77.2	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20231130	24.4	24.4	23.5	23.75	26378	23.75	down	down	correct
VBL.NSE	Varun Beverages Limited	20231130	1066	1129.7	1059.4	1105	5190698	1105	up	up	correct
VEDL.NSE	Vedanta Limited	20231130	233.9	234.9	230.75	233.35	19036194	223.5416	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20231130	2003.8	2013.8	1990.2	1996.85	18500	1996.85	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20231130	381.9	397	376.05	386.15	146648	386.15	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20231130	345.15	350	340.1	345.4	141305	345.4	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20231130	3668.7	3806.9	3627.6	3776.95	14070	3776.95	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20231130	124	124.15	120.1	121.25	112981	121.25	down	up	incorrect
VGUARD.NSE	V	20231130	303.45	304.4	297.35	301.6	173969	301.6	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20231130	3093.9	3093.9	3001	3029.1	1052	3029.1	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20231130	360	360	360	360	0	360
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20231130	438.2	438.2	430.1	433.6	13082	433.6	down	up	incorrect
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20231130	630.7	642.5	618.85	638.8	126425	638.8	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20231130	1.7	1.7	1.65	1.7	71622	1.7
VIKASECO.NSE	Vikas EcoTech Limited	20231130	3.5	3.5	3.4	3.45	2898240	3.45	down	up	incorrect
VIKASLIFE.NSE	Vikas Lifecare Limited	20231130	5	5.05	4.95	4.95	7064919	4.95	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20231130	412.5	420.3	412.5	416.7	16362	416.7	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20231130	1729.05	1737.3	1707.6	1709.7	73796	1709.7	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20231130	2370	2377	2325.1	2329.3	8465	2329.3	down	up	incorrect
VINEETLAB.NSE	Vineet Laboratories Limited	20231130	68.5	69.25	67.15	67.85	51499	67.85	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20231130	408	429.2	403.55	409.75	47834	409.75	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20231130	46.4	47.9	45.15	45.9	224634	45.9	down	down	correct
VIPIND.NSE	VIP Industries Limited	20231130	605.6	614.7	603	606.3	340550	606.3	up	up	correct
VIPULLTD.NSE	Vipul Limited	20231130	18.8	18.9	17.8	18.45	82131	18.45	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20231130	84.45	91.1	83.1	89.3	2401850	89.3	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20231130	16.65	16.65	16.65	16.65	0	16.65
VISESHINFO.NSE	MPS Infotecnics Limited	20231130	0.4	0.45	0.4	0.4	1834134	0.4
VISHAL.NSE	Vishal Fabrics Limited	20231130	24.4	24.9	23.7	23.95	481687	23.95	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20231130	314.2	316.2	305.45	312	102584	312	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20231130	17.6	17.75	17.3	17.35	912907	17.35	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20231130	0.85	0.9	0.85	0.85	736420	0.85
VIVIMEDLAB.NSE	Vivimed Labs Limited	20231130	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20231130	200.1	201.95	197.5	199.55	33403	199.55	down	down	correct
VMART.NSE	V	20231130	1781.15	1783.25	1735	1743.25	62391	1743.25	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20231130	5094.9	5600	4951	5502.85	120385	5502.85	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20231130	821	829.4	811.15	827.95	2063628	827.95	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20231130	712.4	733.5	696.5	709.2	135769	709.2	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20231130	226	227.05	218.6	220.9	208418	220.9	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20231130	3310	3336	3253.6	3318.6	7253	3318.6	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20231130	4019.7	4144.7	3994.6	4115.85	14621	4115.85	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20231130	411.2	416	402.5	405.45	333899	405.45	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20231130	616	623.2	603.05	611.25	399665	611.25	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20231130	179.65	181.5	179.65	179.65	65193	179.65
WANBURY.NSE	Wanbury Limited	20231130	104.4	104.4	104.4	104.4	3450	104.4
WATERBASE.NSE	The Waterbase Limited	20231130	74.9	74.9	74.9	74.9	0	74.9
WEALTH.NSE	Wealth First Portfolio Managers Limited	20231130	390	408.95	390	404.95	323	404.95	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20231130	193.25	199.5	191	195.9	275813	195.9	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20231130	122.95	122.95	118.4	119.9	2391	119.9	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20231130	528	533.8	526.75	530.35	461373	530.35	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20231130	335	341.65	328.15	330.65	337059	330.65	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20231130	660	674	660	660.5	432	660.5	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20231130	156.6	159.35	155.25	156.95	2712997	156.95	up	up	correct
WENDT.NSE	Wendt (India) Limited	20231130	14087.45	14197.75	13800	13953.7	294	13953.7	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20231130	882.55	907	878.3	899.8	84376	899.8	up	up	correct
WHEELS.NSE	Wheels India Limited	20231130	669.65	672.45	659.95	664.3	21906	664.3	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20231130	1545	1590	1542.25	1571.25	27434	1571.25	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20231130	30.6	32.1	30.55	30.8	74910	30.8	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20231130	429.85	431.4	417.5	420.85	73219	420.85	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20231130	87.25	89.45	83	88.3	67507	88.3	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20231130	165	167.65	158.1	164.5	5193	164.5	down	down	correct
WIPRO.NSE	Wipro Limited	20231130	406.95	414.5	404.05	411.8	9912979	411.8	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20231130	326.85	349.7	324.9	345.3	4631956	345.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20231130	956	987.6	952.55	983.85	463643	983.85	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20231130	112.2	120	111.55	118.25	87951	118.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20231130	116.5	118	116.35	116.5	71205	116.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20231130	658.05	667.4	648	651.25	278743	651.25	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20231130	95.5	95.95	93.5	93.85	285882	93.85	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20231130	92.7	94.7	91.1	93.45	49185	93.45	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20231130	903.4	914	882	889.7	17375	889.7	down	down	correct
YESBANK.NSE	Yes Bank Limited	20231130	19.85	19.9	19.2	19.35	259007784	19.35	down	down	correct
YUKEN.NSE	Yuken India Limited	20231130	683	693	682	689.2	4879	689.2	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20231130	252.5	257	248.7	253.1	25439157	253.1	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20231130	7.15	7.15	7.15	7.15	485120	7.15
ZEEMEDIA.NSE	Zee Media Corporation Limited	20231130	14.95	14.95	14.45	14.85	5454136	14.85	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20231130	168.35	168.35	168.35	168.35	1433	168.35
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20231130	6.25	6.25	6.25	6.25	7994	6.25
ZENSARTECH.NSE	Zensar Technologies Limited	20231130	529.1	539.8	527.05	538.45	736852	538.45	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20231130	738.05	773.3	738.05	772.4	411962	772.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20231130	137.5	138.8	131.75	133.1	31883	133.1	down	down	correct
ZOMATO.NSE	Zomato Limited	20231130	118.8	120.7	116.15	118.55	225208168	118.55	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20231130	456.8	480	446.2	472	324395	472	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20231130	171.7	174	166.2	168.2	405790	168.2	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20231130	1550	1560.55	1540.5	1551.5	38049	1551.5	up	up	correct