CollectAI

close-nse_india_stocks

2023/12/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20231226	190.6	196	183.25	188.95	471195	188.95	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20231226	32.85	32.85	32.85	32.85	5967	32.85
3MINDIA.NSE	3M India Limited	20231226	31127	31489.85	31078.1	31447.6	1511	31447.6	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20231226	25.5	26.9	25.5	26.65	13828	26.65	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20231226	504.1	550	501.45	542.7	386615	542.7	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20231226	495	504.4	468.25	474.4	164360	474.4	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20231226	11.1	11.1	11.1	11.1	141683	11.1
AAKASH.NSE	Aakash Exploration Services Limited	20231226	10.5	10.5	10.25	10.5	318087	10.5
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20231226	45.55	47.8	45.55	47.8	42547	47.8	up	up	correct
AARON.NSE	Aaron Industries Limited	20231226	287.55	289.9	281.55	284.35	5483	284.35	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20231226	502.1	506.45	492	493.95	414391	493.95	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20231226	600	635	599.4	633.1	4809101	633.1	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20231226	628.25	646	625.65	641.15	25288	641.15	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20231226	27	28.25	26.65	27.6	116331	27.6	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20231226	140.25	140.25	136	137	10806	137	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20231226	1475.05	1482.45	1458	1462.25	340961	1462.25	down	down	correct
ABAN.NSE	Aban Offshore Limited	20231226	52.7	54.45	52	53.4	106931	53.4	up	up	correct
ABB.NSE	ABB India Limited	20231226	4771.35	4824	4747.25	4771.35	121004	4771.35
ABBOTINDIA.NSE	Abbott India Limited	20231226	22599.95	22670	22239.05	22452.55	24132	22452.55	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20231226	160	161.4	159.45	159.9	3123272	159.9	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20231226	220.7	223	219.5	221.05	1988679	221.05	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20231226	55.15	55.15	55.15	55.15	1525	55.15
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20231226	48.39	48.39	47.51	48.1	6955	48.1	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20231226	53.98	54.09	53.7	53.97	3123	53.97	down	down	correct
ACC.NSE	ACC Limited	20231226	2099.9	2129.45	2092.55	2113.55	255820	2113.55	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20231226	1400	1408	1386	1401.6	23908	1401.6	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20231226	9.4	9.6	9.25	9.5	482445	9.5	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20231226	855	865	842.05	847.05	142478	847.05	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20231226	2817	2893.75	2800.1	2865.45	2048484	2865.45	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20231226	1555	1632	1551.55	1600.2	2810862	1600.2	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20231226	1034.1	1041	1026.1	1028.75	2176775	1028.75	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20231226	515.5	519.8	510.1	511.7	831910	511.7	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20231226	198.65	200.3	197.7	198.65	116413	198.65
ADL.NSE	Archidply Decor Limited	20231226	97	97	91.05	91.35	2702	91.35	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20231226	1510	1528.6	1453.55	1500.4	20946	1500.4	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20231226	22.1	22.95	22.05	22.55	20447	22.55	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20231226	128.1	140	125.75	137.75	3317564	137.75	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20231226	103.1	104.15	101.15	101.65	83290	101.65	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20231226	378	384	373.5	381.9	361236	381.9	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20231226	366	368.9	360.95	363.65	176684	363.65	down	down	correct
AFFLE.NSE	Affle (India) Limited	20231226	1228	1235.6	1216.1	1225.1	183685	1225.1	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20231226	944.65	947	914.6	921.9	52246	921.9	down	down	correct
AGRITECH.NSE	Agri	20231226	197.55	204.65	194	198.2	13575	198.2	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20231226	39	40.5	39	39.5	89380	39.5	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20231226	115.9	121.95	114.5	120.45	191985	120.45	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20231226	141.1	144.3	141	143.15	9037	143.15	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20231226	804.7	805	792	797.5	25047	797.5	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20231226	3570.6	3598	3534.05	3590.7	27634	3590.7	up	up	correct
AIRAN.NSE	Airan Limited	20231226	25	25.55	24.95	25.55	329483	25.55	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20231226	1979.85	1994.8	1952	1986.75	65821	1986.75	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20231226	448.55	458	442.55	448.25	129023	448.25	down	down	correct
AJOONI.NSE	Ajooni Biotech Limited	20231226	6.25	6.45	6.25	6.45	468311	6.45	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20231226	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20231226	37.3	37.3	34.5	36.15	35682	36.15	down	down	correct
AKG.NSE	AKG Exim Limited	20231226	25.4	25.95	23.9	24.25	710296	24.25	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20231226	267.15	271	264.55	268.05	9092	268.05	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20231226	10.4	10.8	10.3	10.8	728972	10.8	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20231226	2578.7	2578.7	2550.05	2556.5	4309	2556.5	down	down	correct
ALANKIT.NSE	Alankit Limited	20231226	16.9	17.15	16.65	17.15	4638610	17.15	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20231226	965	994.55	960.95	972.1	10983	972.1	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20231226	92.55	93.85	92	93.15	809056	93.15	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20231226	835.25	863.8	825.15	847.4	26121	847.4	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20231226	142.7	145.9	140.1	141.75	15433	141.75	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20231226	4916.45	4997	4901.1	4972.5	83738	4972.5	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20231226	2319.9	2606.65	2314.7	2570.9	897334	2570.9	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20231226	319.95	332	317.5	323.95	4779660	323.95	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20231226	661.35	663.05	643.05	648.15	37935	648.15	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20231226	90.1	91.9	88	90.55	89509	90.55	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20231226	21.8	21.95	21.5	21.85	9732571	21.85	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20231226	102.2	108	101.2	107.3	288671	107.3	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20231226	281.65	286.9	280.1	285.55	9397	285.55	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20231226	2.2	2.2	2.1	2.1	161842	2.1	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20231226	764	788	763	769.5	733036	769.5	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20231226	3063	3066.85	3037.15	3041.15	37869	3041.15	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20231226	1745	1758.1	1699.6	1704.95	23834	1704.95	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20231226	504	508.55	502.65	505.35	1869260	505.35	up	up	correct
AMDIND.NSE	AMD Industries Limited	20231226	82	83.65	80	80.8	11588	80.8	down	down	correct
AMIORG.NSE	Ami Organics Limited	20231226	1205	1212.95	1166.6	1174.85	280597	1174.85	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20231226	38.5	39.4	37.65	37.95	44316	37.95	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20231226	602.35	609	597	599.6	27491	599.6	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20231226	306.1	306.6	297.35	299.05	823642	299.05	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20231226	109.25	114.8	109.25	111.3	40369	111.3	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20231226	605	628	595	608.8	666798	608.8	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20231226	110	110	108.1	108.65	154684	108.65	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20231226	47.4	48.8	47.05	47.25	26587	47.25	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20231226	4.7	4.7	4.7	4.7	52593	4.7
ANMOL.NSE	Anmol India Limited	20231226	62.4	62.9	61.5	62.6	967979	62.6	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20231226	11.75	11.75	11.75	11.75	12158	11.75
ANTGRAPHIC.NSE	Antarctica Limited	20231226	1.4	1.4	1.4	1.4	1275962	1.4
ANUP.NSE	The Anup Engineering Limited	20231226	2638	2741.25	2605.05	2732	22084	2732	up	down	incorrect
ANURAS.NSE	Anupam Rasayan India Limited	20231226	1022.05	1036.35	990.05	995.95	507466	995.95	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20231226	5695	5726.95	5572.3	5622.1	77355	5622.1	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20231226	211.65	214.9	210.45	213.9	18545	213.9	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20231226	505.95	508.95	499.6	506.35	33232	506.35	up	down	incorrect
APEX.NSE	Apex Frozen Foods Limited	20231226	217.6	221	217.15	218.2	84398	218.2	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20231226	1593.9	1605.05	1580	1588.05	429057	1588.05	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20231226	775	783.4	770.8	777.25	57689	777.25	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20231226	116.5	116.65	113	114.05	359144	114.05	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20231226	5541.4	5645	5526.15	5633.15	243281	5633.15	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20231226	685.95	685.95	677.8	683.4	33875	683.4	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20231226	429.7	431.2	425.25	430.35	1600917	430.35	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20231226	1548.9	1572.95	1527.55	1544.5	930	1544.5	down	up	incorrect
APTECHT.NSE	Aptech Limited	20231226	273.5	273.5	263.25	265.95	360089	265.95	down	up	incorrect
APTUS.NSE	Aptus Value Housing Finance India Limited	20231226	331.85	338.5	329.5	330.8	1677972	330.8	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20231226	93.4	94.95	88.3	91.4	46363	91.4	down	down	correct
ARCHIES.NSE	Archies Limited	20231226	29.8	31.2	28.9	30.05	335890	30.05	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20231226	41.2	41.2	39.5	40	1968	40	down	down	correct
ARIES.NSE	Aries Agro Limited	20231226	201	206.5	200.05	203.75	39898	203.75	up	up	correct
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20231226	70.65	73.5	69.3	70.7	261184	70.7	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20231226	264.05	272.65	263.8	269.05	73416	269.05	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20231226	2600	2637.45	2502.25	2508.85	267801	2508.85	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20231226	49	49.9	47.5	49.15	16103	49.15	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20231226	417.85	423.3	410.55	416.8	15395	416.8	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20231226	8.4	8.4	8.25	8.4	2750537	8.4
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20231226	19.5	20.5	19.5	19.5	34307	19.5
ARTEMISMED.NSE	Artemis Medicare Services Limited	20231226	182.45	184.95	178	179.3	135848	179.3	down	down	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20231226	191.35	191.35	173.15	182.75	5039	182.75	down	down	correct
ARVIND.NSE	Arvind Limited	20231226	259.95	268.8	258.3	266.35	620843	266.35	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20231226	415	420	410.55	419.2	332404	419.2	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20231226	421.8	428	413.2	424.8	56335	424.8	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20231226	562.35	566.6	550.2	555.25	73602	555.25	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20231226	294.75	310	294.75	298.8	57601	298.8	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20231226	415.55	418.75	411	412.3	21626	412.3	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20231226	476	491	475	483.75	93894	483.75	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20231226	419.05	430	405.05	407.95	184295	407.95	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20231226	274.2	276.8	268.3	270.1	109996	270.1	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20231226	18.3	18.5	17.5	17.6	215823	17.6	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20231226	137.45	140.55	136.5	139.75	1279594	139.75	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20231226	173.25	174.9	172.5	173.9	12825482	173.9	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20231226	227.05	238.4	223	227.8	7526	227.8	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20231226	3349.95	3391.9	3345.2	3383.35	600190	3383.35	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20231226	72	78.8	71.35	77.75	6383327	77.75	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20231226	251.4	258.45	250	250.6	7428	250.6	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20231226	1118	1148.8	1110.05	1137.85	12102	1137.85	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20231226	398	402.9	395.25	399.9	885576	399.9	up	up	correct
ASTRAL.NSE	Astral Limited	20231226	1945	1946	1916.5	1922	299801	1922	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20231226	614	623.4	609.5	613.95	285195	613.95	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20231226	5329.1	5758	5158.2	5644.6	327921	5644.6	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20231226	29.05	30.45	29.05	30.4	51475	30.4	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20231226	859.5	868	842	849.6	7030	849.6	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20231226	1001.45	1008	987	995.05	1187517	995.05	down	down	correct
ATLANTA.NSE	Atlanta Limited	20231226	23.7	24.45	23	23.55	46586	23.55	down	down	correct
ATUL.NSE	Atul Ltd	20231226	7020	7076.45	6911	7031.55	69809	7031.55	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20231226	577	584	566	580.95	182353	580.95	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20231226	768.6	772.3	762.2	769.55	847143	769.55	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20231226	2194.4	2280	2125.5	2238.9	16043	2238.9	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20231226	1063.75	1081	1046.15	1063.65	1416282	1063.65	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20231226	71.8	71.8	67	68.9	888	68.9	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20231226	2200	2200.35	2139.05	2159.5	33887	2159.5	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20231226	134.3	142	131.9	139.3	266718	139.3	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20231226	683	683.05	663	664.2	99350	664.2	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20231226	400.95	403.45	397.95	400.4	161373	400.4	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20231226	91.65	91.9	89.4	90.2	212294	90.2	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20231226	491.1	506.45	488.45	501.5	536062	501.5	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20231226	1091.2	1100.65	1086.7	1094.25	5687517	1094.25	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20231226	481.89	484.99	480.62	483.89	1665	483.89	up	up	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20231226	11.38	11.4	11.38	11.39	34384	11.39	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20231226	690.05	691.65	662	675.45	188441	675.45	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20231226	53.68	53.87	53.41	53.6	134875	53.6	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20231226	105.18	109	104.91	106.28	7598	106.28	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20231226	225.3	233.3	225.3	230.05	5560	230.05	up	up	correct
AXISTECETF.NSE	Axis Mutual Fund	20231226	379.29	379.29	369.16	372.86	2634	372.86	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20231226	72.5	72.75	70.95	71.45	14710	71.45	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20231226	95	96.85	92.25	94.95	6205	94.95	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20231226	9.5	9.8	8.85	9.45	1697005	9.45	down	down	correct
BAJAJ.NSE	AUTO	20231226	6379.85	6475	6370.05	6464.55	302139	6464.55	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20231226	214.5	215.5	210.2	211.2	523303	211.2	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20231226	1011	1016.9	979	994.8	31002	994.8	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20231226	1675	1684	1637.05	1645.3	1296291	1645.3	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20231226	28	28.15	27.6	27.75	5266229	27.75	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20231226	7877	7955	7835	7891.4	19122	7891.4	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20231226	7325	7344	7145.25	7162.3	1225844	7162.3	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20231226	77.9	79.55	76.7	78.2	475494	78.2	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20231226	2410	2650	2395.5	2614.6	1412772	2614.6	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20231226	448	453.5	429.8	434.45	6228	434.45	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20231226	34.85	36.6	34.45	36.1	27080	36.1	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20231226	2510	2552.7	2486.65	2514.9	129665	2514.9	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20231226	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20231226	238.25	240.8	222.9	230.25	12602056	230.25	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20231226	102	103.2	99.6	101.65	30920	101.65	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20231226	391.35	392	387.25	388.25	1378562	388.25	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20231226	94.65	95.85	93.85	94.25	6189	94.25	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20231226	2547	2550	2501.1	2507.65	1184	2507.65	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20231226	626.8	665	621	651.05	485596	651.05	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20231226	236	237.15	233.1	234.95	6304183	234.95	down	down	correct
BANG.NSE	Bang Overseas Limited	20231226	48.45	49	47	48.7	30758	48.7	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20231226	70.15	71	69.4	69.8	26421	69.8	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20231226	222.9	226.65	222.9	225.35	9215256	225.35	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20231226	485.48	487.35	482.8	486	223116	486	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20231226	112.25	112.45	109.1	109.5	12596950	109.5	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20231226	147.8	154.4	147.65	149	92157	149	up	up	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20231226	675.5	675.5	661.65	665.85	40937	665.85	down	down	correct
BASF.NSE	BASF India Limited	20231226	3024.05	3095	3013.4	3084.95	24057	3084.95	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20231226	48.4	50.05	47.75	49.6	350726	49.6	up	up	correct
BATAINDIA.NSE	Bata India Limited	20231226	1620.9	1626.65	1608.55	1619.5	197528	1619.5	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20231226	5677.95	5746.8	5586.05	5652.8	41649	5652.8	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20231226	4110	4679.95	4091.7	4620.75	232642	4620.75	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20231226	1330.55	1499	1322.4	1468.7	680789	1468.7	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20231226	19.3	19.75	19.1	19.35	13290000	19.35	up	down	incorrect
BCLIND.NSE	BCL Industries Limited	20231226	67	67.6	65.75	65.95	753709	65.95	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20231226	1587	1726.95	1580.3	1694.8	4045275	1694.8	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20231226	45.4	46.3	43.3	45.15	29821	45.15	down	up	incorrect
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20231226	1155	1160.75	1137	1155.75	108514	1155.75	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20231226	179	179	166.15	172.2	7869	172.2	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20231226	178	184.5	178	181.95	52740000	181.95	up	down	incorrect
BEML.NSE	BEML Limited	20231226	2799.7	2898.4	2762.95	2879.85	468425	2879.85	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20231226	103	104.75	102.3	103.45	905765	103.45	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20231226	586	589	582.35	587.8	510287	587.8	up	up	correct
BFINVEST.NSE	BF Investment Limited	20231226	575	575	551	561.4	171489	561.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20231226	612.95	613.4	580.1	601.3	261230	601.3	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20231226	2.9	2.9	2.9	2.9	19280	2.9
BGRENERGY.NSE	BGR Energy Systems Limited	20231226	101.45	103.25	98.5	99.1	784164	99.1	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20231226	168	172.5	165.75	167.9	47448	167.9	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20231226	89.15	91.5	87	88.35	167505	88.35	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20231226	6.1	6.1	6	6.1	143365	6.1
BHARATFORG.NSE	Bharat Forge Limited	20231226	1205.05	1230	1202.05	1226.95	768606	1226.95	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20231226	115.8	116.5	114.5	115.3	12201	115.3	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20231226	8987	9094.95	8900	8983.8	1507	8983.8	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20231226	316.95	326.45	316.9	321.95	401555	321.95	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20231226	995	1002.5	989.65	999.85	2460643	999.85	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20231226	179.5	184.3	178.65	182.2	37756996	182.2	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20231226	167	167	161.55	162.25	76467	162.25	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20231226	341.65	354	335.55	340.3	6155	340.3	down	up	incorrect
BIOCON.NSE	Biocon Limited	20231226	248	252	247.75	250.65	3586164	250.65	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20231226	57.25	58.25	55.5	56.8	129684	56.8	down	up	incorrect
BIRET.NSE	RR	20231226	242.22	244.01	241.36	242.31	189436	242.31	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20231226	301	304.4	285.7	290.9	169949	290.9	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20231226	1421.1	1430	1412.05	1417.7	28192	1417.7	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20231226	103.4	105	102.8	103.65	206777	103.65	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20231226	5.3	5.3	5.3	5.3	0	5.3
BKMINDST.NSE	BKM Industries Limited	20231226	1.3	1.3	1.3	1.3	34833	1.3
BLBLIMITED.NSE	BLB Limited	20231226	23.85	24.5	22.75	22.9	558115	22.9	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20231226	124	128.3	124	125.65	411577	125.65	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20231226	65.3	66.15	64.6	65.4	405219	65.4	up	up	correct
BLS.NSE	BLS International Services Limited	20231226	312.6	318.4	308	309.45	4729085	309.45	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20231226	2.3	2.3	2.3	2.3	124489	2.3
BLUEDART.NSE	Blue Dart Express Limited	20231226	7409	7419	7230	7241.15	6756	7241.15	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20231226	959.6	959.6	926	946.95	174442	946.95	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20231226	82.05	86	81.85	85.35	2366540	85.35	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20231226	151	154.55	147.85	152.75	1165824	152.75	up	up	correct
BOROLTD.NSE	Borosil Limited	20231226	343.5	348.8	340	345.25	76505	345.25	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20231226	425.7	428.4	423	423.3	148883	423.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20231226	21644.4	21998	21562.95	21905.9	10747	21905.9	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20231226	448	456.5	444.5	451.6	11488225	451.6	up	up	correct
BPL.NSE	BPL Limited	20231226	85.4	86.75	85	86.75	86530	86.75	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20231226	868.1	874.2	847	859.5	255969	859.5	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20231226	5155	5244.5	5146	5235.95	574310	5235.95	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20231226	51.4	52.6	50.1	51.65	170788	51.65	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20231226	146.25	162.5	146.25	162.5	574463	162.5	up	up	correct
BSE.NSE	BSE Limited	20231226	2333	2362.4	2300.1	2310.6	684145	2310.6	down	down	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20231226	271.9	271.9	263.1	269.1	29470	269.1	down	down	correct
BSL.NSE	BSL Limited	20231226	208.35	211	205.1	206.7	11913	206.7	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20231226	56.98	56.98	56.19	56.41	31374	56.41	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20231226	24.95	24.95	23.5	24.38	97497	24.38	down	down	correct
BSOFT.NSE	Birlasoft Limited	20231226	742.4	746	729.95	734.7	1544968	734.7	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20231226	6.6	6.6	6.6	6.6	49336	6.6
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20231226	1054.4	1058.8	1040	1050.45	2954	1050.45	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20231226	48.7	51.1	48.7	51	37870	51	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20231226	60.85	60.85	58.15	58.8	56037	58.8	down	down	correct
CALSOFT.NSE	California Software Company Limited	20231226	19.35	19.4	18.5	19.05	44488	19.05	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20231226	129.85	135.5	128.8	134.5	763577	134.5	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20231226	2695.3	2709.45	2650	2657.35	154057	2657.35	down	down	correct
CANBK.NSE	Canara Bank	20231226	428	430.6	424.6	425.4	3498287	425.4	down	down	correct
CANDC.NSE	C & C Constructions Limited	20231226	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20231226	774	783.95	769.1	775	630697	773.005	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20231226	243	248	242.25	244.65	68315	244.65	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20231226	264	273	259	263.95	1141251	263.95	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20231226	1410	1429.1	1396	1421.1	199075	1421.1	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20231226	116	116.6	111.35	112.5	35789	112.5	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20231226	1100	1113.9	1079.95	1103.4	179542	1103.4	up	up	correct
CAREERP.NSE	Career Point Limited	20231226	197.55	203	195.55	196.65	28154	196.65	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20231226	937.45	945.95	927	941.55	73517	941.55	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20231226	733.5	743.45	720	729	168926	729	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20231226	164.9	186	164.2	182.55	49755772	182.55	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20231226	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20231226	14.2	14.4	13.85	13.9	241144	13.9	down	down	correct
CCL.NSE	CCL Products (India) Limited	20231226	625.5	646.6	625.5	640.1	426067	640.1	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20231226	1852	1872.55	1838	1851.05	577293	1851.05	down	down	correct
CEATLTD.NSE	CEAT Limited	20231226	2414	2414	2376	2388.4	61348	2388.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20231226	17.25	17.25	17	17.15	47012	17.15	down	down	correct
CENTENKA.NSE	Century Enka Limited	20231226	431.2	433.1	427.85	429.85	15152	429.85	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20231226	18.9	20.2	18.55	19.85	1085591	19.85	up	up	correct
CENTRALBK.NSE	Central Bank of India	20231226	48.5	49.4	48.2	48.75	9505023	48.75	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20231226	28.65	29.8	28.5	28.85	465548	28.85	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20231226	1373.75	1380	1341.15	1368.55	8783	1368.55	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20231226	803.6	810	792.2	799.7	116104	799.7	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20231226	1236.35	1236.35	1214.95	1221.1	55365	1221.1	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20231226	8185	8185	8075.6	8096.15	7227	8096.15	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20231226	7.05	7.05	7.05	7.05	360805	7.05
CESC.NSE	CESC Limited	20231226	119.85	124.6	119.05	123.4	11536604	123.4	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20231226	774.1	774.1	763.9	766.85	51902	766.85	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20231226	470	473	461	465.3	1041127	465.3	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20231226	653.25	668.95	645.1	649.85	165644	649.85	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20231226	361	372.3	359.15	371.15	4919984	371.15	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20231226	545.4	571.9	542.1	546.4	23125	546.4	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20231226	281.95	306	278.05	302.5	1223320	302.5	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20231226	389.9	395	375	383.1	31098	383.1	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20231226	522	524.4	500.4	502.9	111824	502.9	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20231226	693	695.95	676.25	681.85	603783	681.85	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20231226	1250	1262.2	1235	1245.3	1135900	1245.3	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20231226	1035	1039	1004.8	1009.4	80404	1009.4	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20231226	1127	1141.8	1096.95	1108.65	164265	1108.65	down	down	correct
CINELINE.NSE	Cineline India Limited	20231226	136.1	136.5	136	136.1	21867	136.1
CINEVISTA.NSE	Cinevista Limited	20231226	17.15	17.6	16.65	17.15	15202	17.15
CIPLA.NSE	Cipla Limited	20231226	1240	1250	1231.85	1246.95	820163	1246.95	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20231226	1539.9	1565	1525	1543.6	453893	1543.6	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20231226	108.1	108.7	102.95	106.35	281299	106.35	down	down	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20231226	230.6	234.8	230	234	68092	234	up	up	correct
CMICABLES.NSE	CMI Limited	20231226	5.85	6.05	5.8	6.05	24565	6.05	up	up	correct
COALINDIA.NSE	Coal India Limited	20231226	363.8	371.8	362.5	366.05	11910267	366.05	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20231226	1307.75	1390	1292.65	1374.5	5990264	1374.5	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20231226	66.15	66.65	63.25	63.95	9770759	63.95	down	down	correct
COFORGE.NSE	Coforge Limited	20231226	6300	6342.7	6245	6276.05	256576	6276.05	down	down	correct
COLPAL.NSE	Colgate	20231226	2406.65	2464.9	2397.4	2456	188878	2456	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20231226	9.4	9.4	8.7	9.1	74349	9.1	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20231226	31.85	31.85	30.1	30.8	185883	30.8	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20231226	835	852.4	831	841.75	876297	841.75	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20231226	90.8	92.85	90.75	91.65	971569	91.65	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20231226	337.95	342.7	330	332	59425	332	down	down	correct
CONTROLPR.NSE	Control Print Limited	20231226	999.25	1009.4	989.05	1001.65	33410	1001.65	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20231226	62.35	64	61.55	63.15	218052	63.15	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20231226	112	115.7	111.5	114.45	45125	114.45	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20231226	1231.05	1266.35	1227.35	1263.2	175434	1263.2	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20231226	5.25	5.35	5.15	5.35	164442	5.35	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20231226	65.3	66.51	65.05	66.27	3209529	66.27	up	up	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20231226	5429.1	5444.85	5350.15	5379.9	57801	5379.9	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20231226	743.7	757.95	724	729.7	5972	729.7	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20231226	4.1	4.2	4.1	4.1	7603	4.1
CREDITACC.NSE	CreditAccess Grameen Limited	20231226	1645.25	1645.25	1595.05	1613.25	300239	1613.25	down	down	correct
CREST.NSE	Crest Ventures Limited	20231226	302.9	305.05	295.95	298.15	33009	298.15	down	down	correct
CRISIL.NSE	CRISIL Limited	20231226	4375	4425.5	4344.05	4391.15	19215	4391.15	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20231226	303	304.6	299.2	300	1367276	300	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20231226	400	401	392.7	396.1	358527	396.1	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20231226	78.75	78.75	75.1	76.05	67719	76.05	down	down	correct
CUB.NSE	City Union Bank Limited	20231226	146	150.1	145.8	148.95	3844505	148.95	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20231226	64.5	64.5	61	62.5	9590	62.5	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20231226	2013.15	2044.9	2004.15	2027.15	550809	2027.15	up	up	correct
CUPID.NSE	Cupid Limited	20231226	939.9	967.9	910	967.9	52469	967.9	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20231226	33.9	35.4	32.05	32.35	552987	32.35	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20231226	190.45	203.9	187.5	196.65	1744631	196.65	up	up	correct
CYIENT.NSE	Cyient Limited	20231226	2381	2381	2331.9	2346.3	272464	2346.3	down	down	correct
DABUR.NSE	Dabur India Limited	20231226	530	534.8	529	530.6	1655240	530.6	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20231226	2220.2	2263.8	2201.55	2239.05	259059	2239.05	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20231226	404	406	400	402.65	77865	402.65	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20231226	48.7	50.05	48.7	49	14375	49	up	up	correct
DANGEE.NSE	Dangee Dums Limited	20231226	11.5	11.6	11.1	11.2	197997	11.2	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20231226	750	760.7	730	742.3	403716	742.3	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20231226	255.8	262	250	257.9	106909	257.9	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20231226	386.7	403.4	386.7	391.95	975911	391.95	up	up	correct
DBREALTY.NSE	D B Realty Limited	20231226	193.8	195.9	185.5	187.55	998657	187.55	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20231226	37.05	37.05	33.7	35.1	7592	35.1	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20231226	157.3	161.4	153.05	158.75	461347	158.75	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20231226	127.15	127.15	123.85	125.75	3974663	125.75	down	down	correct
DCM.NSE	DCM Limited	20231226	79.7	81.35	77	79.3	55571	79.3	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20231226	4.6	4.65	4.6	4.6	1201	4.6
DCMNVL.NSE	DCM Nouvelle Limited	20231226	178.05	186.5	177.1	180.15	45116	180.15	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20231226	1055	1077.15	1043	1052.4	160883	1052.4	down	down	correct
DCW.NSE	DCW Limited	20231226	55.1	58.8	54.85	57.8	15163029	57.8	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20231226	575.2	594	568	570.4	18061	570.4	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20231226	679.15	688.95	668.5	673.95	458855	673.95	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20231226	2387.55	2487.75	2379.45	2472.4	1731032	2472.4	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20231226	187.55	202.4	180.45	197.7	145041	197.7	up	up	correct
DEEPINDS.NSE	Deep Industries Limited	20231226	252.4	253.2	247	250.2	396918	250.2	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20231226	296.5	303.2	294.55	298.15	124032	298.15	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20231226	144	146.25	140.35	145.25	4757855	145.25	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20231226	95.55	101.85	95.55	101.6	38671	101.6	up	up	correct
DEN.NSE	DEN Networks Limited	20231226	55.2	56.7	55.1	56.05	2707844	56.05	up	up	correct
DENORA.NSE	De Nora India Limited	20231226	1600	1614	1530	1547.4	16434	1547.4	down	down	correct
DEVYANI.NSE	Devyani International Limited	20231226	190.95	192.3	188.1	189.6	1390249	189.6	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20231226	18.05	19.35	18.05	18.75	32208	18.75	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20231226	250.15	252.5	248.75	251.45	146024	251.45	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20231226	29.8	29.95	29.25	29.45	1286059	29.45	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20231226	40	40.7	39.6	39.95	1079708	39.95	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20231226	1060	1088	1050	1073.1	78679	1073.1	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20231226	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20231226	1218.55	1218.55	1191.55	1197.05	1345	1197.05	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20231226	968	1040	963.6	1024.4	109540	1024.4	up	down	incorrect
DICIND.NSE	DIC India Limited	20231226	518.3	525	506	510.15	9103	510.15	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20231226	29	29.6	28	28.65	140171	28.65	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20231226	19.85	19.85	19.1	19.35	18360746	19.35	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20231226	3699.05	3897	3694	3863.5	1249185	3863.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20231226	6460	6516.95	6413	6456.1	251311	6456.1	down	down	correct
DLF.NSE	DLF Limited	20231226	719.55	722.2	711.65	714.85	2419374	714.85	down	down	correct
DLINKINDIA.NSE	D	20231226	329	329	322.95	327.5	111139	327.5	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20231226	4009.95	4038.2	3995.35	4023.45	299135	4023.45	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20231226	5.1	5.1	4.95	5.1	42887	5.1
DODLA.NSE	Dodla Dairy Limited	20231226	880	880.8	851	858.05	114119	858.05	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20231226	440.1	454	440.1	449.7	142587	449.7	up	up	correct
DONEAR.NSE	Donear Industries Limited	20231226	102.95	102.95	100.15	101.1	112274	101.1	down	down	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20231226	609.95	625.1	609.95	625.1	7249	625.1	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20231226	18.85	19	18.2	18.4	1143552	18.4	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20231226	597	605	595.05	599.2	26826	599.2	up	up	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20231226	41.05	41.9	41.05	41.3	43276	41.3	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20231226	577	621.7	574	607.8	1108111	607.8	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20231226	5627.5	5695	5602.55	5632.15	331653	5632.15	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20231226	641.95	641.95	614.95	623.35	15205	623.35	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20231226	227	236	227	230.9	37217	230.9	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20231226	9	9.35	9	9.35	826019	9.35	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20231226	316.5	323	316	318.95	51582	318.95	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20231226	87.5	87.55	86.05	86.4	559548	86.4	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20231226	4500	5190	4401.35	5126.95	144328	5126.95	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20231226	306.9	311.85	300.1	305.55	57955	305.55	down	up	incorrect
EASEMYTRIP.NSE	Easy Trip Planners Limited	20231226	39	39.3	38.75	39.05	11408385	39.05	up	down	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20231226	2.25	2.35	2.25	2.3	14276	2.3	up	down	incorrect
EBBETF0425.NSE	Edelweiss Amc Ltd	20231226	1172.3	1173.25	1172.3	1172.73	1300	1172.73	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20231226	1284.25	1363.7	1284.25	1321.26	3144	1321.26	up	up	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20231226	1177.18	1181.49	1177.18	1178.15	6359	1178.15	up	up	correct
ECLERX.NSE	eClerx Services Limited	20231226	2579.95	2640.9	2545.1	2615.85	132353	2615.85	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20231226	78.55	79.9	76.75	77.65	6561190	77.65	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20231226	3.85	3.85	3.85	3.85	6478	3.85
EICHERMOT.NSE	Eicher Motors Limited	20231226	4024.8	4069.65	4012	4040.4	475107	4040.4	up	up	correct
EIDPARRY.NSE	E.I.D.	20231226	565.8	566.45	560	564.95	457210	564.95	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20231226	459.35	460.65	451.85	454.2	10862	454.2	down	down	correct
EIHOTEL.NSE	EIH Limited	20231226	235.65	242.15	235.65	241.35	709649	241.35	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20231226	1700	1736	1630.55	1657.7	5589	1657.7	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20231226	129	132.35	127.35	130.8	509516	130.8	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20231226	891.95	947.7	882.2	940.25	887879	940.25	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20231226	113.5	118	112.8	114.45	3960842	114.45	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20231226	245.05	245.05	245.05	245.05	3793	245.05
ELGIEQUIP.NSE	Elgi Equipments Limited	20231226	547	552	534	537.05	130878	537.05	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20231226	60.25	60.25	58	60.25	29026	60.25
EMAMILTD.NSE	Emami Limited	20231226	497.5	513	493.4	502.6	856701	502.6	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20231226	126.8	127.3	124	124.55	55276	124.55	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20231226	124	130	118.05	118.5	42121	118.5	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20231226	142.8	144.7	140.9	142.55	81643	142.55	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20231226	100	101.7	100	100.75	17077	100.75	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20231226	1838	1847.35	1796	1801.95	44545	1801.95	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20231226	26	26.4	24.7	24.7	183872	24.7	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20231226	161	163.45	159	161.7	4837680	161.7	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20231226	188.25	191.45	184.55	187.35	29929	187.35	down	down	correct
EPL.NSE	EPL Limited	20231226	197.5	198.85	196.6	197.25	345414	197.25	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20231226	106.5	106.9	104.15	105.1	1470687	105.1	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20231226	889.9	914	886.95	907.7	200735	907.7	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20231226	23.2	23.5	23.05	23.3	279580	23.3	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20231226	5858.2	5944.95	5858.2	5925.8	2833	5925.8	up	up	correct
ESCORTS.NSE	Escorts Limited	20231226	2988	2989.25	2951.3	2976.7	341072	2976.7	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20231226	34.1	34.7	32.4	32.4	966110	32.4	down	down	correct
ESTER.NSE	Ester Industries Limited	20231226	89.2	89.2	87.05	87.5	46491	87.5	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20231226	353.75	353.75	346.15	347.3	68020	347.3	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20231226	1250.35	1299.35	1235	1278.65	18278	1278.65	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20231226	0.4	0.4	0.4	0.4	1935802	0.4
EXCELINDUS.NSE	Excel Industries Limited	20231226	939	942	924.1	928.1	30782	928.1	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20231226	293.35	297.6	292.8	296.35	1797988	296.35	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20231226	1307.8	1339.95	1295.5	1324.85	20149	1324.85	up	up	correct
EXXARO.NSE	Exxaro Tiles Limited	20231226	115.2	116.65	114.95	115.55	61492	115.55	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20231226	794.65	815.9	790.25	800.8	796785	800.8	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20231226	1158.05	1239.4	1150	1221.55	64318	1221.55	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20231226	350.5	373.95	350.5	369.4	1316026	369.4	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20231226	0.9	0.9	0.9	0.9	981408	0.9
FCSSOFT.NSE	FCS Software Solutions Limited	20231226	4.25	4.3	4.1	4.1	8743407	4.1	down	down	correct
FDC.NSE	FDC Limited	20231226	395.65	400	392.35	398.2	96546	398.2	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20231226	154.05	155.4	153.25	153.95	5809256	153.95	down	down	correct
FEL.NSE	Future Enterprises Limited	20231226	0.8	0.85	0.75	0.8	691324	0.8
FELDVR.NSE	Future Enterprises Limited	20231226	5.3	5.3	5.3	5.3	5233	5.3
FIEMIND.NSE	Fiem Industries Limited	20231226	2051	2110	2050.8	2099.55	31506	2099.55	up	up	correct
FILATEX.NSE	Filatex India Limited	20231226	48	48.45	47.9	48.05	415013	48.05	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20231226	1062.45	1071.2	1040	1064	208243	1064	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20231226	4609.45	4875	4609.45	4837.9	132441	4837.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20231226	211.2	212.7	208.8	211.6	307926	211.6	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20231226	54.65	54.65	53.1	53.35	20743	53.35	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20231226	2.75	2.85	2.75	2.8	126890	2.8	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20231226	3601.15	3669.7	3580.05	3605.15	238681	3605.15	up	up	correct
FMGOETZE.NSE	Federal	20231226	374	374	365.05	368.15	99972	368.15	down	down	correct
FMNL.NSE	Future Market Networks Limited	20231226	6.1	6.1	5.7	5.95	46800	5.95	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20231226	394.45	404	387.55	396.1	1483447	396.1	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20231226	3825.85	3951	3825.85	3927.85	3775	3927.85	up	up	correct
FRETAIL.NSE	Future Retail Limited	20231226	3.3	3.3	3.3	3.3	307558	3.3
FSC.NSE	Future Supply Chain Solutions Limited	20231226	10.3	10.9	10.3	10.6	22360	10.6	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20231226	185	187	183.8	186.2	1225048	186.2	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20231226	407.2	407.2	395.05	397.7	165281	397.7	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20231226	372.5	372.5	365.05	368.25	393568	368.25	down	down	correct
GAIL.NSE	GAIL (India) Limited	20231226	152.45	157.7	151.4	154	44403657	154	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20231226	2681.45	2721.1	2649.7	2660.7	24632	2660.7	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20231226	144.6	169.7	142.5	169.7	2572425	169.7	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20231226	740	795	730.05	763.1	121721	763.1	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20231226	989.5	1011	975.15	987.9	22699	987.9	down	up	incorrect
GANESHBE.NSE	Ganesh Benzoplast Limited	20231226	152.55	163.15	152.55	159.55	580867	159.55	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20231226	387.95	389.85	383	384.5	23303	384.5	down	up	incorrect
GANGAFORGE.NSE	Ganga Forging Limited	20231226	6.35	6.45	6.15	6.2	1689022	6.2	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20231226	126.7	130.8	124.3	125.45	7632	125.45	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20231226	0.95	0.95	0.95	0.95	7053	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20231226	3367.6	3399.95	3302.8	3331.2	10103	3331.2	down	down	correct
GATI.NSE	Gati Limited	20231226	122	127.5	119.25	126.35	3391261	126.35	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20231226	1	1	1	1	60026	1
GAYAPROJ.NSE	Gayatri Projects Limited	20231226	10.25	10.25	10.25	10.25	348129	10.25
GEECEE.NSE	GeeCee Ventures Limited	20231226	229.15	242.9	225.8	233.25	79435	233.25	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20231226	92.7	92.7	92.7	92.7	49967	92.7
GENCON.NSE	Generic Engineering Construction and Projects Limited	20231226	41.55	42.45	40.85	41.9	41891	41.9	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20231226	422.35	422.35	415.15	416.1	52747	416.1	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20231226	19.35	19.35	18.75	19.1	534397	19.1	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20231226	232	232.75	227	228.05	215710	228.05	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20231226	79.9	81.7	78.9	79.6	1083308	79.6	down	down	correct
GEPIL.NSE	GE Power India Limited	20231226	222	227	219.45	224.55	281973	224.55	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20231226	1021	1039	992.6	996.6	649265	996.6	down	down	correct
GET&D.NSE	GE T&D India Limited	20231226	456	475	456	471.95	37660	471.95	up	up	correct
GFLLIMITED.NSE	GFL Limited	20231226	103	103	99.85	101.55	128305	101.55	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20231226	7.55	7.55	7.55	7.55	3988	7.55
GHCL.NSE	GHCL Limited	20231226	569.15	574.15	557.2	569.2	268366	569.2	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20231226	216	219.65	214.8	216.55	356394	216.55	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20231226	315	316.45	311.05	312.35	389529	312.35	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20231226	115	116.6	108.2	111.35	53773	111.35	down	down	correct
GILLETTE.NSE	Gillette India Limited	20231226	6141.2	6163.95	6091.7	6100.05	10504	6100.05	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20231226	29.9	30.9	29.9	30.25	72011	30.25	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20231226	167.5	176.6	167.5	175.5	1417466	175.5	up	up	correct
GKWLIMITED.NSE	GKW Limited	20231226	1460	1492.5	1390.65	1480.6	1849	1480.6	up	up	correct
GLAND.NSE	Gland Pharma Limited	20231226	1885	1904.45	1856.8	1891	240131	1891	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20231226	1755	1775.1	1748.25	1766.85	154004	1766.85	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20231226	839	852	830.55	843.95	821945	843.95	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20231226	4.35	4.35	4.35	4.35	7113	4.35
GLOBAL.NSE	Global Education Limited	20231226	315	316.9	305.85	311	100359	311	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20231226	105.85	113.8	105.05	110.8	92774	110.8	up	up	correct
GLOBE.NSE	Globe Textiles (India) Limited	20231226	3.95	3.95	3.85	3.95	329210	3.95
GLOBUSSPR.NSE	Globus Spirits Limited	20231226	855.55	871.95	855.55	864.8	127092	864.8	up	up	correct
GLS.NSE	Glenmark Life Sciences Limited	20231226	648.4	661.6	645.35	654.75	160285	654.75	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20231226	686.45	706.9	686.45	701	59416	701	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20231226	408	416.45	404.4	411.4	2755320	411.4	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20231226	1605.3	1622	1585.05	1592.2	195222	1592.2	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20231226	75.05	75.6	73.65	73.95	13691736	73.95	down	down	correct
GNA.NSE	G N A Axles Limited	20231226	427.2	427.2	420.85	422.75	54810	422.75	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20231226	731.2	754	727	750.7	995446	750.7	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20231226	559.9	618.7	559.9	562.2	791991	562.2	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20231226	521	524.7	509.05	513.5	52966	513.5	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20231226	2115	2123	2093	2111.05	26142	2111.05	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20231226	0.6	0.6	0.55	0.6	23459434	0.6
GODREJAGRO.NSE	Godrej Agrovet Limited	20231226	548	556	546.4	548.9	78001	548.9	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20231226	1080	1096	1074.25	1093.05	576355	1093.05	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20231226	700	713.95	700	706.45	476072	706.45	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20231226	1987.3	2005	1976.25	1983.7	410360	1983.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20231226	0.85	0.85	0.75	0.8	192266	0.8	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20231226	877	880.9	855.55	859.75	297735	859.75	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20231226	42.4	43.1	41.95	42.3	97857	42.3	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20231226	121.35	123.8	120.1	122.5	172275	122.5	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20231226	53.5	53.53	53.35	53.46	5025974	53.46	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20231226	51	51	49.95	50.6	2079	50.6	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20231226	179	182.8	174.1	175.6	586669	175.6	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20231226	53.9	53.9	53.5	53.6	122530	53.6	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20231226	132.65	135.35	132.65	132.65	9276	132.65
GOODLUCK.NSE	Goodluck India Limited	20231226	944	954.9	935.05	942.25	83895	942.25	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20231226	712	744	705.4	735.8	924611	735.8	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20231226	147.55	149.75	146.8	148.7	840400	148.7	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20231226	161.1	163	161.1	161.1	24169	161.1
GRANULES.NSE	Granules India Limited	20231226	387	399	386.55	396.65	1783552	396.65	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20231226	526.7	549.5	526.5	545.5	1150571	545.5	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20231226	2051	2083	2049	2069.55	641259	2069.55	up	up	correct
GRAVITA.NSE	Gravita India Limited	20231226	1049	1099	1016.2	1088.1	181196	1088.1	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20231226	135.9	145.5	135.45	144.45	6946477	144.45	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20231226	542.75	552.65	533.5	540.1	30698	540.1	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20231226	371	386.4	368.15	385.15	368327	385.15	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20231226	233.3	238	226.2	228.5	1086508	228.5	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20231226	22.55	22.65	21.8	21.95	5272522	21.95	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20231226	2225	2225	2188	2206.85	82469	2206.85	down	down	correct
GRINFRA.NSE	G R Infraprojects Limited	20231226	1190.5	1196.65	1172.25	1185	31391	1185	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20231226	938.95	1015	931	940.55	2051	940.55	up	up	correct
GRPLTD.NSE	GRP Limited	20231226	4797.6	4839.95	4790	4833.3	356	4833.3	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20231226	822	884.75	820	872.2	3921279	872.2	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20231226	225	232.65	222	231.55	4760000	231.55	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20231226	295	298.6	293.5	297.3	707315	297.3	up	up	correct
GSS.NSE	GSS Infotech Limited	20231226	194.25	198.5	189.1	191.1	19880	191.1	down	down	correct
GTL.NSE	GTL Limited	20231226	8.55	8.8	8.4	8.8	944046	8.8	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20231226	1.45	1.45	1.4	1.45	54996269	1.45
GTPL.NSE	GTPL Hathway Limited	20231226	194.75	202.25	193	198.05	962381	198.05	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20231226	322.15	333.15	318.65	319.55	213270	319.55	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20231226	755	799	752.35	789.35	912140	789.35	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20231226	231.25	237.85	228	229.85	33680	229.85	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20231226	449.8	456.95	447.05	451.35	1438097	451.35	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20231226	57	57.15	55.2	57	31521	57
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20231226	711.6	739.95	706.75	730.4	438169	730.4	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20231226	51.4	52.85	50.4	52.85	86348	52.85	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20231226	211.9	213	207	208.15	82775	208.15	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20231226	2710	2829.95	2701.25	2820.65	2160000	2820.65	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20231226	917.9	922	903.6	908.8	438011	908.8	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20231226	191.4	191.9	184.4	186.85	279985	186.85	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20231226	22.1	22.9	21.95	22.1	18456899	22.1
HATSUN.NSE	Hatsun Agro Product Limited	20231226	1112.35	1112.6	1079	1085.5	24702	1085.5	down	down	correct
HAVELLS.NSE	Havells India Limited	20231226	1349	1364.65	1349	1361.8	376595	1361.8	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20231226	2.65	2.65	2.6	2.65	155360	2.65
HBLPOWER.NSE	HBL Power Systems Limited	20231226	445.25	455.75	440	445.8	1552398	445.8	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20231226	71.4	72	70.05	71.45	5658	71.45	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20231226	29.2	29.3	28.45	28.6	17057435	28.6	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20231226	369.4	378	365.95	370.85	106636	370.85	up	up	correct
HCL.NSE	INSYS	20231226	22.4	22.75	21.35	22.05	4581405	22.05	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20231226	1462.7	1467.35	1442.15	1459.9	1363265	1459.9	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20231226	3221.5	3290.45	3188	3195.45	575586	3195.45	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20231226	1673.25	1685.95	1668.55	1682.45	9022928	1682.45	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20231226	641	645.9	634	638	2202221	638	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20231226	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20231226	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20231226	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20231226	4.3	4.3	4.3	4.3	98929	4.3
HEG.NSE	HEG Limited	20231226	1765	1811.3	1755.15	1798.2	225592	1798.2	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20231226	230.45	233.45	228.25	231.8	267715	231.8	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20231226	151	159	149.3	157.75	2762716	157.75	up	up	correct
HERANBA.NSE	Heranba Industries Limited	20231226	366.75	377.3	366.75	372.8	204424	372.8	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20231226	347.7	359.4	345	353.3	88018	353.3	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20231226	271.4	305.9	271	303.4	7244313	303.4	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20231226	3949.95	4079	3935.1	4067.45	1149831	4067.45	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20231226	1465.9	1472.35	1446	1452.2	4591	1452.2	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20231226	156	162.4	153.9	156.8	22391	156.8	up	up	correct
HFCL.NSE	HFCL Limited	20231226	82.75	86.7	82.65	85.8	89498056	85.8	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20231226	823	826.55	808.2	811.35	149939	811.35	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20231226	996	1009.95	993	997	17292	997	up	up	correct
HIKAL.NSE	Hikal Limited	20231226	304.05	314.8	304.05	313.25	954625	313.25	up	up	correct
HIL.NSE	HIL Limited	20231226	2811.95	2832.9	2750	2772.45	6135	2772.45	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20231226	136.9	136.9	130.1	131.5	72229	131.5	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20231226	171	171.8	168.1	169	287213	169	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20231226	574.95	580.85	570.5	579.85	4649730	579.85	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20231226	445	445	434.6	437.85	6712	437.85	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20231226	64.9	69.7	58.35	61.25	2337595	61.25	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20231226	229	238.25	229	233.25	24458460	233.25	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20231226	16.7	16.95	16.35	16.55	394317	16.55	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20231226	25.1	25.1	22.75	22.75	546048	22.75	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20231226	182.35	186.5	180.8	183.3	1914128	183.3	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20231226	370.9	392	366.8	384.15	14436968	384.15	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20231226	2575.6	2591.65	2567.05	2584.75	893776	2584.75	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20231226	311.05	312.9	310	311.7	311187	311.7	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20231226	563.05	581	551.2	554.7	29163	554.7	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20231226	205	205	197	199.6	7147	199.6	down	down	correct
HITECH.NSE	Hi	20231226	100.3	113.3	100.3	112.25	7439722	112.25	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20231226	264	271.35	259.05	262.9	17883	262.9	down	down	correct
HITECHGEAR.NSE	The Hi	20231226	459.7	472	445.95	453.8	33234	453.8	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20231226	539	545	537.35	540.75	78720	540.75	up	up	correct
HLVLTD.NSE	HLV Limited	20231226	27.9	28.7	27.4	28.4	1235092	28.4	up	up	correct
HMT.NSE	HMT Limited	20231226	54.6	56.5	53	53.65	33329	53.65	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20231226	91.85	98	89.9	95.75	485885	95.75	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20231226	559	559	548	550.85	44921	550.85	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20231226	245.98	247.25	244.25	246.78	46950	246.78	up	up	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20231226	994.6	1013.5	954.2	959.05	461949	959.05	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20231226	35299.35	35871.45	35150.4	35735.95	6141	35735.95	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20231226	2383.1	2395	2360	2374.9	3693	2374.9	down	down	correct
HOVS.NSE	HOV Services Limited	20231226	79.75	81.35	75.6	79.15	42805	79.15	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20231226	214.2	215	209.35	210.4	205564	210.4	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20231226	288.15	308	288.15	307.35	5588071	307.35	up	up	correct
HTMEDIA.NSE	HT Media Limited	20231226	25.75	26.75	25.6	26.4	578899	26.4	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20231226	88.5	90	83.8	84.6	541370	84.6	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20231226	106.1	106.8	104.7	105.5	7790552	105.5	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20231226	287.85	289.6	284.2	284.6	148468	284.6	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20231226	89.4	91.6	89.15	89.7	8081073	89.7	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20231226	211	215.7	208.35	213.45	18802869	213.45	up	up	correct
ICDSLTD.NSE	ICDS Limited	20231226	58.7	59	58.7	58.7	2328	58.7
ICEMAKE.NSE	Ice Make Refrigeration Limited	20231226	637	643.05	628.5	633.7	20003	633.7	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20231226	32.15	32.15	32.15	32.15	0	32.15
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20231226	234.89	234.89	234.89	234.89	0	234.89
ICICIB22.NSE	ICICI Prudential Mutual Fund	20231226	89.02	89.89	88.21	89.71	928800	89.71	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20231226	994.9	997.5	989.9	995.1	14339699	995.1	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20231226	49.35	49.35	47.85	48.17	44995	48.17	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20231226	247.24	247.24	247.24	247.24	0	247.24
ICICIFMCG.NSE	ICICIPRAMC	20231226	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20231226	1423	1439.35	1403	1416.1	398150	1416.1	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20231226	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20231226	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20231226	181.61	181.61	181.61	181.61	0	181.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20231226	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20231226	237.62	237.62	237.62	237.62	0	237.62
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20231226	235.61	235.61	235.61	235.61	0	235.61
ICICINV20.NSE	ICICI Prudential Mutual Fund	20231226	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20231226	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20231226	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20231226	524	524.5	516.95	523.9	2194932	523.9	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20231226	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20231226	296.9	299	293.45	295.35	373154	295.35	down	up	incorrect
ICRA.NSE	ICRA Limited	20231226	5635	5638	5529.7	5545.8	1735	5545.8	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20231226	66.35	66.7	65.25	65.45	5718317	65.45	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20231226	13.65	13.75	13.3	13.35	328954630	13.35	down	down	correct
IDFC.NSE	IDFC Limited	20231226	124	124.9	123.3	124.35	4192707	124.35	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20231226	88.7	89	88	88.5	15950825	88.5	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20231226	229.42	235	225.8	234.79	467	234.79	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20231226	152.5	157.3	151.55	156.4	21794223	156.4	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20231226	484.55	486.4	475	476.65	10585	476.65	down	down	correct
IFBIND.NSE	IFB Industries Limited	20231226	905.5	955	905.5	933.5	74329	933.5	up	up	correct
IFCI.NSE	IFCI Limited	20231226	28.55	28.6	28	28.15	15151450	28.15	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20231226	767.45	797.95	767.45	789.5	24308	789.5	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20231226	511.05	520.8	505.2	509.6	64026	509.6	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20231226	408.65	413.45	408.15	411.85	1976711	411.85	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20231226	460	470.9	455.2	468.55	69106	468.55	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20231226	573	594.8	566.75	592.4	4364480	592.4	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20231226	138.75	149.4	134.2	145.6	1577014	145.6	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20231226	179.6	182.9	174	174.55	1122	174.55	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20231226	26.75	26.95	25.75	26.95	52666	26.95	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20231226	5.3	5.3	5	5	104862	5	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20231226	58	61.7	57.6	59.25	5483786	59.25	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20231226	492	497	485.15	494.55	99799	494.55	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20231226	1041.1	1082.95	1041.1	1047.9	3566	1047.9	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20231226	3.55	3.6	3.4	3.6	304544	3.6	up	up	correct
INCREDIBLE.NSE	Incredible Industries Limited	20231226	31.65	31.65	31.15	31.65	8378	31.65
INDBANK.NSE	Indbank Merchant Banking Services Limited	20231226	41.45	42.05	38.6	39.35	690649	39.35	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20231226	440.45	443.6	435	436.55	1207519	436.55	down	down	correct
INDIACEM.NSE	The India Cements Limited	20231226	251.45	262.4	249.25	261.3	4884020	261.3	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20231226	739.5	759.9	731.95	756.2	167776	756.2	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20231226	2734	2768	2721.25	2750.8	159084	2750.8	up	up	correct
INDIANB.NSE	Indian Bank	20231226	417	417.55	408	409.7	2693304	409.7	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20231226	273.25	275	265.45	266.65	9267	266.65	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20231226	251.75	253.1	247.5	249.2	50416	249.2	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20231226	2881	2938.3	2864	2921.1	707097	2921.1	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20231226	1474.6	1478.3	1462	1468.55	26861	1468.55	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20231226	6.2	6.2	6.2	6.2	8	6.2
INDNIPPON.NSE	India Nippon Electricals Limited	20231226	548.15	560	540	543.1	24452	543.1	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20231226	401.85	402.05	393.85	399	164092	399	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20231226	52.7	54.75	52.55	54	1127043	54	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20231226	165.95	171	164.35	169.8	113205	169.8	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20231226	627.9	629.05	611	629.05	8019	629.05	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20231226	229.3	233.8	222.4	225.7	3129	225.7	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20231226	20.65	21	20.65	20.65	145025	20.65
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20231226	179.6	182.7	177.75	178.65	80918	178.65	down	down	correct
INDSWFTLAB.NSE	Ind	20231226	97.5	99.9	97	97.95	863600	97.95	up	up	correct
INDSWFTLTD.NSE	Ind	20231226	17	17	16	16.95	55606	16.95	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20231226	69.5	70.9	68.5	69.85	206303	69.85	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20231226	1562.95	1582.75	1557	1570.8	1129332	1570.8	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20231226	185.8	187	183.7	185.4	5776694	185.4	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20231226	21.8	22.1	21.6	21.95	20798237	21.95	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20231226	460	472.7	455	456.2	23026	456.2	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20231226	5.7	6	5.55	5.65	6814	5.65	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20231226	748.29	748.29	740.89	746.64	4720	746.64	down	down	correct
INFY.NSE	Infosys Limited	20231226	1535	1548	1523	1543.95	6880000	1543.95	up	up	correct
INGERRAND.NSE	Ingersoll	20231226	3091.7	3127.45	3080	3097.75	12391	3097.75	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20231226	455	480	454.5	466.15	2079036	466.15	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20231226	693.5	705	687.05	699.95	57202	699.95	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20231226	89	90	85.05	89.2	30507	89.2	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20231226	813	829.9	806.35	823.85	523146	823.85	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20231226	103.95	107.75	103.15	103.8	147101	103.8	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20231226	2.65	2.75	2.65	2.7	3027345	2.7	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20231226	43.2	43.35	42.75	42.9	11354779	42.9	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20231226	123.9	128.5	123.6	128.05	30770511	128.05	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20231226	470.7	488.45	470.65	477.55	876459	477.55	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20231226	1065	1074.9	1055.15	1058.6	221122	1058.6	down	up	incorrect
IPL.NSE	India Pesticides Limited	20231226	355	377.45	353.45	369.6	5661540	369.6	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20231226	41.85	42.25	41.3	41.85	12750085	41.85
IRCON.NSE	Ircon International Limited	20231226	167.2	173	165.7	171.2	16634258	171.2	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20231226	865	883.9	859	869.8	6342848	869.8	up	down	incorrect
IRFC.NSE	Indian Railway Finance Corporation Limited	20231226	98.5	99.3	96.55	97.4	77725407	97.4	down	up	incorrect
IRISDOREME.NSE	Iris Clothings Limited	20231226	79.5	82.7	79.2	80.35	279441	80.35	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20231226	731.5	743.35	714.3	721.2	276801	721.2	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20231226	122.5	123.4	118	119	26710	119	down	up	incorrect
ISGEC.NSE	Isgec Heavy Engineering Limited	20231226	937.95	952	927.4	938.5	65235	938.5	up	down	incorrect
ISMTLTD.NSE	ISMT Limited	20231226	92.9	93.85	90.6	91.35	433877	91.35	down	up	incorrect
ITC.NSE	ITC Limited	20231226	456.05	458.9	454.7	456.45	5871301	456.45	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20231226	438.3	471	436.2	455.4	299153	455.4	up	down	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20231226	281.4	283.4	278.55	280.45	325830	280.45	down	down	correct
ITI.NSE	ITI Limited	20231226	306	311.6	301.1	303	2015374	303	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20231226	12.6	12.7	11.8	11.9	560444	11.9	down	down	correct
IVP.NSE	IVP Limited	20231226	221	227	215	222.1	24312	222.1	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20231226	5567.05	5605.15	5567.05	5600.6	33	5600.6	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20231226	2369.49	2395.56	2369.49	2380.3	5	2380.3	up	up	correct
IWEL.NSE	Inox Wind Energy Limited	20231226	5300	5369.9	5165	5208.25	18692	5208.25	down	down	correct
IZMO.NSE	IZMO Limited	20231226	239.6	239.6	239.6	239.6	7499	239.6
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20231226	128	128.35	124.55	125.75	4086418	125.75	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20231226	92.4	94.45	91.2	93.5	229574	93.5	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20231226	396.95	396.95	388.55	390.4	22267	390.4	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20231226	773.85	773.85	720.1	747.8	101148	747.8	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20231226	374	387.45	367.55	387.45	895804	387.45	up	down	incorrect
JAIPURKURT.NSE	Nandani Creation Limited	20231226	66	67.4	65.9	66.45	16414	66.45	up	down	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20231226	108.5	108.85	107.65	108.4	701012	108.4	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20231226	1549.8	1627	1543	1586.75	52383	1586.75	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20231226	249.4	256.7	248.25	254.9	28297	254.9	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20231226	103.2	107	103.2	104.3	42346	104.3	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20231226	47.4	48.35	46.05	46.55	302772	46.55	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20231226	111.9	115.5	109.5	110.55	426336	110.55	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20231226	1630	1639.85	1589.6	1618.55	355920	1618.55	down	down	correct
JBFIND.NSE	JBF Industries Limited	20231226	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20231226	1473.95	1473.95	1411.85	1440.1	97144	1440.1	down	down	correct
JCHAC.NSE	Johnson Controls	20231226	1134.95	1137	1111.1	1121.4	22424	1121.4	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20231226	58.55	59.95	57	59.55	116689	59.55	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20231226	26.15	26.25	25.45	25.6	88462	25.6	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20231226	618.9	620.75	600	600.95	8337	600.95	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20231226	623	629.75	622.05	625.45	16568	625.45	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20231226	424.7	426.9	418.55	422.15	528946	422.15	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20231226	735	739.15	727	729.7	1645139	729.7	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20231226	770	782.35	754.1	759.25	83809	759.25	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20231226	307	307	301.8	304.4	35837	304.4	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20231226	33.7	34.2	32.9	33	34260	33	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20231226	63.95	66.05	63.3	63.75	3196205	63.75	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20231226	530	534.9	519	522.15	16504	522.15	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20231226	3780	3808.95	3735	3765.4	86485	3765.4	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20231226	565	593.5	545.95	593.5	5588775	593.5	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20231226	866	894.05	865.1	885.55	185536	885.55	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20231226	392	397.5	389.3	394.65	706116	394.65	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20231226	385	386.9	374.1	377.4	1604786	377.4	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20231226	82.05	84.75	81	82.95	84195	82.95	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20231226	97.8	98.7	95.7	96.8	3411032	96.8	down	down	correct
JOCIL.NSE	Jocil Limited	20231226	235.25	239.9	230.6	231.95	15537	231.95	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20231226	21.3	21.6	20.65	20.85	18808788	20.85	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20231226	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20231226	627	655	619.05	622.2	14409	622.2	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20231226	13.3	14.3	13.1	13.95	92067632	13.95	up	up	correct
JSL.NSE	Jindal Stainless Limited	20231226	551.4	559.95	544	557.15	807502	557.15	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20231226	420	423.2	413.1	415.15	3727266	415.15	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20231226	5003	5400	5002.3	5285.55	68341	5285.55	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20231226	857.5	863	849.95	852.3	1294151	852.3	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20231226	146.95	149.5	143	146.15	357559	146.15	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20231226	585	585	569.05	570.2	2245311	570.2	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20231226	615	621.8	600	603.85	34675	603.85	down	up	incorrect
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20231226	504	505	488.3	502.85	283184	502.85	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20231226	535.7	545	526.05	537.55	841906	537.55	up	down	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20231226	540.3	563.15	540.3	557.59	136938	557.59	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20231226	789.9	799.5	785.05	793.25	94626	793.25	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20231226	481.25	482.9	474	478.05	239363	478.05	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20231226	19	19.6	19	19	1485701	19
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20231226	420	480	418	441.8	358945	441.8	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20231226	1390.4	1399.65	1362	1365.4	39233	1365.4	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20231226	261.5	261.5	249.4	251.7	27068	251.7	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20231226	419.75	419.75	419.75	419.75	1411	419.75
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20231226	335.8	345	335.8	343.3	2761293	343.3	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20231226	278	278.15	264.25	267.4	72328	267.4	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20231226	292.05	312	291.5	308.9	511418	308.9	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20231226	7.65	7.7	7.35	7.6	658414	7.6	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20231226	136.8	145	134.85	141.75	611309	141.75	up	up	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20231226	120.8	120.8	117.65	118.5	6595	118.5	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20231226	321.25	326.95	320.85	325.25	133274	325.25	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20231226	245	246.85	242.8	246.85	6894	246.85	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20231226	83.25	83.25	83.25	83.25	296	83.25
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20231226	167	167	162.9	163.55	1841114	163.55	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20231226	8.45	8.45	8.3	8.45	33684	8.45
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20231226	15.15	15.15	14.5	14.65	125438	14.65	down	down	correct
KAYA.NSE	Kaya Limited	20231226	318	320	309.95	314.05	19497	314.05	down	down	correct
KCP.NSE	The KCP Limited	20231226	158.5	161	153.85	155	1068522	155	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20231226	36.95	36.95	36.95	36.95	50656	36.95
KDDL.NSE	KDDL Limited	20231226	2670	2884.35	2670	2767.7	18831	2767.7	up	up	correct
KEC.NSE	KEC International Limited	20231226	601.7	603.35	591.25	592.6	415728	592.6	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20231226	112	115	111	111.6	139608	111.6	down	down	correct
KEI.NSE	KEI Industries Limited	20231226	3065	3087	3037.55	3061.75	105637	3061.75	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20231226	101.7	103.8	99.05	99.75	1405162	99.75	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20231226	595	599.8	560	576.6	14276	576.6	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20231226	167	169.75	167	168.95	909111	168.95	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20231226	119.25	121.95	117	119.8	2806	119.8	up	up	correct
KHADIM.NSE	Khadim India Limited	20231226	370.5	374.9	361	365.75	17133	365.75	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20231226	67.3	68.65	66.85	67.8	174919	67.8	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20231226	62	62	58.3	61.1	24676	61.1	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20231226	26.4	27.85	24.55	27.7	551421	27.7	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20231226	3494.75	3494.75	3330	3397.65	13163	3397.65	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20231226	387.3	389	363.2	366.6	17033	366.6	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20231226	2018.25	2052.95	1995	1999.2	71040	1999.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20231226	2242.7	2350	2216.1	2286.7	4199	2286.7	up	up	correct
KIOCL.NSE	KIOCL Limited	20231226	379	393.3	373.3	381.15	565995	381.15	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20231226	404	415.9	394.85	406.4	212159	406.4	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20231226	918.2	918.3	892	897.55	25039	897.55	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20231226	659.3	672.8	650.95	669.5	335879	669.5	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20231226	3386	3509.95	3340.95	3480.8	7323	3480.8	up	up	correct
KITEX.NSE	Kitex Garments Limited	20231226	225.35	233.05	225.05	229.15	121024	229.15	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20231226	764	795	764	783.3	83931	783.3	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20231226	31.9	31.9	31.3	31.5	253292	31.5	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20231226	263	267.05	260.95	265.8	330741	265.8	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20231226	147	149.25	146	147.95	49245	147.95	up	up	correct
KOLTEPATIL.NSE	Kolte	20231226	486.9	499	476.55	486.3	118763	486.3	down	down	correct
KOPRAN.NSE	Kopran Limited	20231226	248.15	252.8	245.5	250.65	278372	250.65	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20231226	1867	1899	1857.15	1886.85	4350669	1886.85	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20231226	486.46	489.09	483.89	486	334787	486	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20231226	53.48	53.75	53.48	53.59	137911	53.59	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20231226	37.4	37.7	36.84	37.29	48581	37.29	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20231226	231	231	229.17	230.33	24411	230.33	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20231226	130.98	135.38	128.31	130.84	23069	130.84	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20231226	567.3	567.3	550.02	556.41	14051	556.41	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20231226	53	53.75	52.4	52.85	152154	52.85	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20231226	148.95	154.4	148	152.45	109035	152.45	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20231226	125.9	126.35	123.8	125.7	10568	125.7	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20231226	1547.3	1558	1511	1527.7	754780	1527.7	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20231226	833.25	838	820	824.15	102444	824.15	down	down	correct
KRBL.NSE	KRBL Limited	20231226	355.7	361.4	353	359.15	274343	359.15	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20231226	80.95	80.95	78.65	80.7	8835	80.7	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20231226	3.1	3.1	2.95	3	70049	3	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20231226	249.95	253.65	249	249.05	116186	249.05	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20231226	730	748.8	729.95	744.4	48983	744.4	up	up	correct
KSB.NSE	KSB Limited	20231226	3469.05	3490.2	3425.35	3441	19913	3441	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20231226	616.2	624.95	611.4	616.45	80825	616.45	up	up	correct
KSL.NSE	Kalyani Steels Limited	20231226	434.7	489.8	434.7	483.8	1287794	483.8	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20231226	239	239	233.75	235.7	816632	235.7	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20231226	172.7	176.25	172.7	174.7	52071	174.7	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20231226	153.85	154.15	152.2	153	2862578	153	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20231226	5.3	5.3	5.3	5.3	0	5.3
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20231226	2619	2633.55	2596	2600.05	168573	2600.05	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20231226	160.1	164.8	157.55	158.9	27613	158.9	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20231226	390	391.9	385.9	387.25	99773	387.25	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20231226	27.5	30.2	27.5	29.9	225809	29.9	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20231226	418.75	436.7	415.85	435.45	8400112	435.45	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20231226	13316.65	13396.95	13162.7	13199.6	4073	13199.6	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20231226	121.7	122.15	119.75	120.45	3138284	120.45	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20231226	220	220	190.35	193.3	294466	193.3	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20231226	1318	1339.7	1271.45	1276.6	47602	1276.6	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20231226	12.75	12.8	12.2	12.5	346814	12.5	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20231226	18	19	17.5	18.5	601213	18.5	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20231226	282	287.5	280.55	286.1	87785	286.1	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20231226	517.3	519.9	511.85	513.8	1670000	513.8	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20231226	23.91	24.4	23.7	24.4	28219	24.4	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20231226	239.99	239.99	231.45	232.49	254	232.49	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20231226	782	785.38	772.6	783.89	155	783.89	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20231226	228.93	232	226.8	231.2	1004	231.2	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20231226	284.2	284.9	279.15	280.25	148186	280.25	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20231226	623.3	628.8	613.55	619.95	37563	619.95	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20231226	5754.9	5754.9	5656	5688.85	24962	5688.85	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20231226	999.99	1000.01	999.99	999.99	2083374	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20231226	1000.01	1000.01	999.99	999.99	613246	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20231226	937.4	955	922	952.8	472142	952.8	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20231226	374.05	390.1	372.8	382.5	210747	382.5	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20231226	84.6	86.75	82.25	83.75	21835	83.75	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20231226	153	156.2	150.9	151.55	25233	151.55	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20231226	7.4	7.65	7.3	7.4	51159	7.4
LT.NSE	Larsen & Toubro Limited	20231226	3477.95	3508.35	3477.95	3490.05	1070000	3490.05	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20231226	5224.8	5250	5177.2	5197.5	120235	5197.5	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20231226	2515.3	2537.45	2463.1	2495.3	5451	2495.3	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20231226	386.05	391.85	382.3	389.15	159636	389.15	up	up	correct
LUPIN.NSE	Lupin Limited	20231226	1268.8	1290	1266.1	1282.65	869887	1282.65	up	up	correct
LUXIND.NSE	Lux Industries Limited	20231226	1328	1338.3	1317	1330.95	40175	1330.95	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20231226	279.05	290.5	278.45	289.1	1843556	289.1	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20231226	122.9	126	122.5	125.35	49057	125.35	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20231226	7.75	7.75	6.65	6.95	669307	6.95	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20231226	1640.9	1669	1634.5	1662.25	1203594	1662.25	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20231226	268.5	271.15	267.4	270.6	3009729	270.6	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20231226	130.45	132.6	130.15	131.15	46897	131.15	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20231226	635.05	656.8	635.05	635.05	3772	635.05
MADHAV.NSE	Madhav Marbles and Granites Limited	20231226	54.4	60.5	53.5	59.85	283270	59.85	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20231226	7.45	7.45	7.45	7.45	32011	7.45
MADRASFERT.NSE	Madras Fertilizers Limited	20231226	106.9	108.65	104.55	107.5	2072724	107.5	up	down	incorrect
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20231226	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20231226	73.06	73.06	72.5	72.64	980862	72.64	down	up	incorrect
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20231226	19.94	19.94	19.94	19.94	0	19.94
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20231226	663.15	674.3	650.7	657.6	15119	657.6	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20231226	47.5	49.95	47.3	48.1	39140	48.1	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20231226	45.8	46.05	45.1	45.25	10718493	45.25	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20231226	139.25	141.7	138.15	138.5	4699	138.5	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20231226	84.1	84.8	82.15	82.95	16621	82.95	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20231226	120	122.25	118.55	119.15	16150	119.15	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20231226	85.5	89.75	78.5	79.2	1671867	79.2	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20231226	532.35	545	526.05	540.4	2180096	540.4	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20231226	395	395	384	384.85	211508	384.85	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20231226	7596.55	7683.55	7466.05	7519.85	6959	7519.85	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20231226	928.8	929.9	890	924.75	381580	924.75	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20231226	1164.55	1187.95	1149.95	1155.7	44378	1155.7	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20231226	40	40.95	39.5	40	76525	40
MAN50ETF.NSE	Mirae Asset Mutual Fund	20231226	202.96	202.96	202.96	202.96	0	202.96
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20231226	23.9	24.9	23.9	24.45	56738	24.45	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20231226	29.25	29.25	29.25	29.25	24532	29.25
MANAKSIA.NSE	Manaksia Limited	20231226	132.2	134.6	131.85	132.65	94790	132.65	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20231226	45.4	50.45	44.6	49	1550543	49	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20231226	81.6	82.3	79	80.75	1631995	80.75	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20231226	177.15	177.4	170.35	171.85	14212063	171.85	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20231226	100.85	100.85	98	98.95	30348	98.95	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20231226	122.8	125.45	122.6	123.7	530501	123.7	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20231226	704	708.95	680.2	688.55	388601	688.55	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20231226	251.6	259	250.2	251.85	367114	251.85	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20231226	202.55	207.2	201.75	205.8	812563	205.8	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20231226	23.35	23.35	23.35	23.35	2734	23.35
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20231226	449.92	449.92	449.92	449.92	0	449.92
MARALOVER.NSE	Maral Overseas Limited	20231226	71.45	72	68.8	69.35	22788	69.35	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20231226	419	425.4	416.25	420.25	36902	420.25	up	up	correct
MARICO.NSE	Marico Limited	20231226	527	531.3	524.4	529.45	615361	529.45	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20231226	102	102	97.75	99.5	409251	99.5	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20231226	160.35	161.3	158	158.7	656425	158.7	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20231226	10270	10281.2	10114.7	10270.65	395273	10270.65	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20231226	876.2	884.95	851.95	857.6	64404	857.6	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20231226	73	73	73	73	1	73
MASTEK.NSE	Mastek Limited	20231226	2800	2814.9	2750	2768.2	51158	2768.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20231226	544.95	544.95	538	540	25117	540	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20231226	96.3	96.65	94.65	95.15	95730	95.15	down	down	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20231226	654	680	651.4	674.85	1132388	674.85	up	up	correct
MAXIND.NSE	Max India Limited	20231226	146.45	163	146.45	160.4	969457	160.4	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20231226	541.8	550	534.8	545.8	65652	545.8	up	up	correct
MAZDA.NSE	Mazda Limited	20231226	1255.5	1270	1240	1249.95	7203	1249.95	down	down	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20231226	2128	2332	2125.05	2287.85	8792919	2287.85	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20231226	300	305	295	297.1	33037	297.1	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20231226	6	6.6	6	6	1040744	6
MBLINFRA.NSE	MBL Infrastructures Limited	20231226	46.15	46.15	45.05	46.15	60378	46.15
MCDOWELL.NSE	N	20231226	1097.3	1108.9	1072.2	1077.05	784200	1077.05	down	down	correct
MCL.NSE	Madhav Copper Limited	20231226	34.7	35.65	33.1	34.9	134308	34.9	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20231226	30.2	31.4	29.8	30.2	1288448	30.2
MCX.NSE	Multi Commodity Exchange of India Limited	20231226	3163.85	3189	3123.5	3144.15	329585	3144.15	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20231226	61.55	61.55	61.55	61.55	147367	61.55
MELSTAR.NSE	Melstar Information Technologies Limited	20231226	4.35	4.45	4.35	4.35	1561	4.35
MENONBE.NSE	Menon Bearings Limited	20231226	133.35	135	132.05	133.1	103702	133.1	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20231226	16.2	16.85	15.7	16.15	1595013	16.15	down	down	correct
MERCATOR.NSE	Mercator Limited	20231226	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20231226	3.55	3.85	3.55	3.65	46531	3.65	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20231226	1724	1730.75	1690.1	1694.7	373419	1694.7	down	down	correct
MFSL.NSE	Max Financial Services Limited	20231226	938	944	924.05	930.15	920495	930.15	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20231226	17.15	17.15	16.1	16.9	249546	16.9	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20231226	1196.1	1209.95	1180.25	1190.05	307082	1190.05	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20231226	370	372.2	361	363.45	184872	363.45	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20231226	400.5	418.6	400.5	411	2132546	411	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20231226	384	386.95	377.95	386.25	838526	386.25	up	up	correct
MINDSPACE.NSE	RR	20231226	321.2	324.01	318.76	320.59	157597	320.59	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20231226	248.5	248.5	236.35	237.55	139718	237.55	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20231226	16.65	16.65	16.65	16.65	110786	16.65
MIRZAINT.NSE	Mirza International Limited	20231226	47.85	47.85	46.8	47	347830	47	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20231226	2.05	2.05	1.95	2.05	3964490	2.05
MMFL.NSE	M M Forgings Limited	20231226	1023.6	1050.1	1010	1033.2	85066	1033.2	up	up	correct
MMP.NSE	MMP Industries Limited	20231226	204.7	210	199.5	206.8	41022	206.8	up	up	correct
MMTC.NSE	MMTC Limited	20231226	58.95	61.9	58.65	59.75	8894438	59.75	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20231226	84.05	85.8	81	83.3	1905	83.3	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20231226	53.96	53.96	53.88	53.94	18010	53.94	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20231226	17	17	16.8	16.8	5102	16.8	down	down	correct
MOIL.NSE	MOIL Limited	20231226	307	312	304.55	305.9	1428760	305.9	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20231226	14.35	14.35	14.25	14.35	47743	14.35
MOL.NSE	Meghmani Organics Limited	20231226	80.8	80.95	79.15	79.95	749121	79.95	down	down	correct
MOLDTECH.NSE	Mold	20231226	278.8	278.8	269.1	270.35	121528	270.35	down	down	correct
MOLDTKPAC.NSE	Mold	20231226	880	881.35	869.5	871.6	37093	871.6	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20231226	48.7	49.25	47.81	48.18	211509	48.18	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20231226	216.33	219	216.33	217.7	1990	217.7	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20231226	139.35	139.35	135.36	136.11	340539	136.11	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20231226	692.1	700	679.5	691.55	42056	691.55	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20231226	22.7	23	22.5	22.7	18965	22.7
MOREPENLAB.NSE	Morepen Laboratories Limited	20231226	49.65	52.95	49.3	51.85	24445781	51.85	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20231226	1277	1278.8	1235	1254.85	295493	1254.85	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20231226	33.4	34.8	32.5	34.5	8557	34.5	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20231226	2745	2752.8	2694.35	2714.05	555288	2714.05	down	up	incorrect
MPSLTD.NSE	MPS Limited	20231226	1723.1	1747	1690	1703.1	6892	1703.1	down	up	incorrect
MRF.NSE	MRF Limited	20231226	120280	120499	119701	120269.35	2962	120269.35	down	up	incorrect
MRO.NSE	TEK	20231226	58.3	58.9	57.4	58.15	7670	58.15	down	up	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20231226	130.5	131.9	128.6	129.7	2117864	129.7	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20231226	24.9	24.9	24.9	24.9	121008	24.9
MSTCLTD.NSE	MSTC Limited	20231226	573	670	568.75	643.45	7711703	643.45	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20231226	2237	2244.65	2165.25	2174.6	546830	2174.6	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20231226	3.95	4	3.85	3.95	29359	3.95
MTNL.NSE	Mahanagar Telephone Nigam Limited	20231226	32.95	34.3	32.25	33.15	8556808	33.15	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20231226	200.2	208.7	195.8	197.7	2967936	197.7	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20231226	75.5	76.65	74.2	75.1	9415	75.1	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20231226	80.1	82.65	79	79.3	382946	79.3	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20231226	138.25	140.25	134	136.55	112570	136.55	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20231226	53.15	55.2	53.1	53.4	47368	53.4	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20231226	398.95	401.35	387.35	392.45	92736	392.45	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20231226	1470	1484.95	1445.7	1450.8	283178	1450.8	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20231226	74.2	75	73.9	74.7	102137	74.7	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20231226	11.2	12.3	11.1	12.25	12031599	12.25	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20231226	15.1	15.75	14.35	15.75	7327	15.75	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20231226	65.95	68.85	64	67.2	9694	67.2	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20231226	303	306	293.1	297.1	14793	297.1	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20231226	130.05	130.25	126.65	127.75	70501	127.75	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20231226	225.45	226.45	217.35	221.1	16088	221.1	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20231226	279.5	288	279.5	281.65	49442	281.65	up	down	incorrect
NAM.NSE	INDIA	20231226	455.3	457.25	440.8	443.5	858535	443.5	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20231226	796.4	816	788.05	804.35	1002451	804.35	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20231226	210.9	211.7	205.7	207.15	45542	207.15	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20231226	116.5	117.55	114.7	115.35	19681322	115.35	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20231226	5050	5119.2	5015.05	5078.9	145022	5078.9	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20231226	3778	3835	3756.1	3797.85	151623	3797.85	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20231226	105	107	103	103.9	1095727	103.9	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20231226	142.55	146.65	141.95	145.85	196805	145.85	up	up	correct
NAZARA.NSE	Nazara Technologies Limited	20231226	875.9	882	852.05	859	302213	859	down	down	correct
NBCC.NSE	NBCC (India) Limited	20231226	78.5	79.15	78	78.4	6184108	78.4	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20231226	1900.25	1924.2	1869.7	1873.35	420	1873.35	down	down	correct
NCC.NSE	NCC Limited	20231226	164.4	168.3	162.4	167.5	3351519	167.5	up	up	correct
NCLIND.NSE	NCL Industries Limited	20231226	228.95	230.95	226.1	227.75	185861	227.75	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20231226	2345.2	2458.7	2321.65	2458	998	2458	up	up	correct
NDL.NSE	Nandan Denim Limited	20231226	28.4	28.4	27.25	27.5	47300	27.5	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20231226	780.65	784.35	761.95	778.25	6621	778.25	down	down	correct
NDTV.NSE	New Delhi Television Limited	20231226	270	272.8	265.6	267.55	430670	267.55	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20231226	30.4	30.4	30.4	30.4	36609	30.4
NECLIFE.NSE	Nectar Lifesciences Limited	20231226	33.8	35.3	33.5	33.95	2577713	33.95	up	up	correct
NELCAST.NSE	Nelcast Limited	20231226	165.9	167	161.5	162.8	137618	162.8	down	down	correct
NELCO.NSE	Nelco Limited	20231226	804	817	803.4	807.25	80984	807.25	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20231226	1489.35	1511.8	1478.25	1488.1	58640	1488.1	down	down	correct
NESCO.NSE	Nesco Limited	20231226	900	923.95	875	905.55	670782	905.55	up	up	correct
NETF.NSE	Tata Mutual Fund	20231226	221.1	230	221.1	226.03	1893	226.03	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20231226	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20231226	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20231226	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20231226	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20231226	88	92.3	88	88.85	15233228	88.85	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20231226	5115	5364.9	5115	5329.7	105331	5329.7	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20231226	1463	1510.45	1445	1509.55	115457	1509.55	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20231226	6.65	6.65	6.55	6.65	8782	6.65
NFL.NSE	National Fertilizers Limited	20231226	84.65	86.35	83.75	85.9	15133716	85.9	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20231226	43.25	47.4	43.2	46.3	494948	46.3	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20231226	1184	1188	1167.5	1184.85	107996	1184.85	up	up	correct
NHPC.NSE	NHPC Limited	20231226	65.25	65.9	64.4	64.6	14667613	64.6	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20231226	216.2	216.95	210.75	212.75	1391536	212.75	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20231226	48.45	48.5	44.4	45	37317	45	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20231226	236.99	237.3	234.88	236.93	1774284	236.93	down	down	correct
NIITLTD.NSE	NIIT Limited	20231226	116.45	117.25	115	115.3	233628	115.3	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20231226	8	8.35	7.9	8.2	2409410	8.2	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20231226	4.65	4.75	4.55	4.75	326834	4.75	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20231226	2225.5	2239.55	2205.6	2212.05	2571	2212.05	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20231226	715	829.85	715	829.85	131951	829.85	up	up	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20231226	43.65	45.4	42.65	44.9	163921	44.9	up	up	correct
NITCO.NSE	NITCO Limited	20231226	32.8	33.3	32.8	33.3	270583	33.3	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20231226	339.4	346.9	334.6	343.2	124478	343.2	up	up	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20231226	117	117	109.1	109.1	4170	109.1	down	down	correct
NKIND.NSE	N.K Industries Limited	20231226	58.5	60.2	58.5	58.5	190	58.5
NLCINDIA.NSE	NLC India Limited	20231226	226	254.75	225.8	250.2	27229880	250.2	up	up	correct
NMDC.NSE	NMDC Limited	20231226	195.75	204.95	194.85	201.85	31256241	201.85	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20231226	264.9	280	260.9	277.95	3542350	277.95	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20231226	10.65	10.9	10.1	10.9	552952	10.9	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20231226	10.85	10.85	10.85	10.85	4491	10.85
NPBET.NSE	Tata Asset Management Limited	20231226	250.13	251.88	250	250.7	629	250.7	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20231226	409	412.95	405	405.15	10682	405.15	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20231226	290	290.7	285.3	286	88776	286	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20231226	3334.95	3383	3318.95	3335.25	8546	3335.25	up	down	incorrect
NTPC.NSE	NTPC Limited	20231226	306.45	310.7	304.6	309.6	9917180	309.6	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20231226	1488.95	1489	1411	1450.1	10642	1450.1	down	down	correct
NURECA.NSE	Nureca Limited	20231226	418.9	468.8	418.9	456.25	1504349	456.25	up	up	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20231226	375.4	378.25	371.05	373.3	125591	373.3	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20231226	349.6	358	346.6	352.85	26935	352.85	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20231226	1408.8	1421.7	1395.65	1400.75	491861	1400.75	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20231226	817.7	817.7	792.1	797.1	10758	797.1	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20231226	4239.9	4243.95	4149.6	4158.7	145162	4158.7	down	down	correct
OIL.NSE	Oil India Limited	20231226	376.9	393.9	369.65	381.7	8480672	381.7	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20231226	28	28.1	27	28.1	58264	28.1	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20231226	1234.7	1264	1226.05	1254.05	814606	1254.05	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20231226	64.1	66	64.1	64.45	36520	64.45	up	up	correct
OMAXE.NSE	Omaxe Limited	20231226	79	80.05	77.4	79.05	252331	79.05	up	up	correct
OMINFRAL.NSE	Om Infra Limited	20231226	151	151	151	151	134872	151
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20231226	8.4	8.6	8.1	8.25	16714	8.25	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20231226	16.55	17.85	16.55	17.1	22622	17.1	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20231226	49.5	51.65	49.5	50.95	803716	50.95	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20231226	204.5	208.5	203.65	207.35	17052969	207.35	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20231226	106.8	113.25	104	111.9	2262640	111.9	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20231226	635	637.9	615.15	628.15	349340	628.15	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20231226	325.85	325.85	313.15	317.15	299377	317.15	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20231226	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20231226	179.6	182.75	176	177.4	15018	177.4	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20231226	700	736.65	692.2	716.25	514768	716.25	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20231226	31.5	33.65	31.5	32.8	923077	32.8	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20231226	9.95	9.95	9.35	9.55	235274	9.55	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20231226	404.8	404.8	399.6	400.9	13615	400.9	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20231226	241.8	252.25	240.7	250.65	956537	250.65	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20231226	232.8	232.8	228.75	230.25	233071	230.25	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20231226	123	125.3	122.5	123.9	340798	123.9	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20231226	77.4	84.85	77.4	83.3	51991	83.3	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20231226	43.15	43.4	42.6	43.2	1189886	43.2	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20231226	7349.9	7375	7222.7	7276.25	11385	7276.25	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20231226	1.1	1.1	1.1	1.1	0	1.1
ORTINLAB.NSE	Ortin Laboratories Limited	20231226	24.7	25	23.5	23.9	248067	23.9	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20231226	33.55	33.95	33.2	33.45	80526	33.45	down	down	correct
PAGEIND.NSE	Page Industries Limited	20231226	37870	37870	37400	37564.75	13279	37564.75	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20231226	96.4	97.25	93.6	94.05	1099431	94.05	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20231226	118.5	120	115.2	117.7	2523	117.7	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20231226	178.85	178.85	169.05	170.55	70082	170.55	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20231226	160	176.7	159.9	172.7	1407961	172.7	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20231226	79	81.95	75	78	8476	78	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20231226	330.7	334	321	330.95	368148	330.95	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20231226	223.95	223.95	209.3	213.95	25192	213.95	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20231226	94.5	96.35	92.1	92.6	1968070	92.6	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20231226	237	241.5	235	236.55	325574	236.55	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20231226	11.35	11.6	11.35	11.35	134797	11.35
PATELENG.NSE	Patel Engineering Limited	20231226	62.3	62.8	60.75	61.3	3345391	61.3	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20231226	20.45	20.6	19.9	19.95	394587	19.95	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20231226	51.3	51.75	46.5	46.5	15522694	46.5	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20231226	50.2	51.5	50.1	50.5	243046	50.5	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20231226	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20231226	30.05	31.5	30.05	30.6	91843	30.6	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20231226	918.15	924.2	898.95	902.9	1500000	902.9	down	down	correct
PENIND.NSE	Pennar Industries Limited	20231226	118.15	119.15	117.45	118.45	335743	118.45	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20231226	50.8	52.8	50.1	51.8	1181516	51.8	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20231226	7450	7455	7325	7358.55	306361	7358.55	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20231226	215.3	217.4	214.7	215.65	3294209	215.65	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20231226	388	399	385.2	392.25	13630000	392.25	up	up	correct
PFIZER.NSE	Pfizer Limited	20231226	4250	4250	4203.7	4231.85	8034	4231.85	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20231226	110	113.2	107.5	112.1	235668	112.1	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20231226	42.8	43.6	41.7	41.85	1842287	41.85	down	down	correct
PGEL.NSE	PG Electroplast Limited	20231226	2449.9	2468.95	2421	2451.25	28529	2451.25	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20231226	16929.05	17501.9	16927.6	17168.45	6307	17168.45	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20231226	4952.4	4986.8	4935.05	4951.55	4744	4951.55	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20231226	1348	1348	1325	1337.95	9627	1337.95	down	down	correct
PGINVIT.NSE	IV	20231226	95.48	96.9	94.94	95.04	2365288	95.04	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20231226	2324.85	2325	2248.05	2304.85	340980	2304.85	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20231226	2645	2680	2636	2667.95	213484	2667.95	up	up	correct
PIIND.NSE	PI Industries Limited	20231226	3446.95	3466.05	3430	3451.85	220989	3451.85	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20231226	3189.95	3200	3140	3170.5	3916	3170.5	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20231226	11.85	12.3	11.75	12.1	1023966	12.1	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20231226	48.9	50.55	47.55	50	21877	50	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20231226	695	699.15	685.5	687.2	34608	687.2	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20231226	318.75	318.75	290.1	304.55	949	304.55	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20231226	294	298.2	291.15	296.1	25400	296.1	up	up	correct
PNB.NSE	Punjab National Bank	20231226	90	90.25	88.25	88.5	35937581	88.5	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20231226	93.95	95.1	93.5	94.3	606688	94.3	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20231226	776.8	789.5	769.35	786.1	179313	786.1	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20231226	53.4	54.5	52.2	53	106519	53	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20231226	359	359	349.75	351.5	1091702	351.5	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20231226	122.5	126.4	122.5	126.4	2237	126.4	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20231226	358.4	372.55	358.4	370.45	8805	370.45	up	up	correct
POKARNA.NSE	Pokarna Limited	20231226	483.8	495.1	483	490	59398	490	up	up	correct
POLYCAB.NSE	Polycab India Limited	20231226	5359.3	5449	5309	5394.75	682407	5394.75	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20231226	1450	1463.5	1437.1	1442.55	141930	1442.55	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20231226	1022.45	1025.8	1012.1	1014.9	71583	1014.9	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20231226	404.9	411	404.9	405.95	27486	405.95	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20231226	441.4	446.7	439	440.25	1166415	440.25	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20231226	232	235.8	231.05	233.35	6770000	233.35	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20231226	5131.1	5279.95	5125.15	5158.9	31800	5158.9	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20231226	4110	4178.4	4071.5	4093.75	12852	4093.75	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20231226	221.7	235	220.45	233	54226	233	up	up	correct
PPL.NSE	Prakash Pipes Limited	20231226	412.35	418.35	401.3	405.45	102034	405.45	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20231226	18.7	19.6	18.7	19.6	136360	19.6	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20231226	565	566.4	555.8	557.05	427372	557.05	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20231226	174	176.55	171.3	174.2	371676	174.2	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20231226	9.25	9.25	9.25	9.25	485128	9.25
PRAXIS.NSE	Praxis Home Retail Limited	20231226	28.2	28.4	28.2	28.2	32128	28.2
PRECAM.NSE	Precision Camshafts Limited	20231226	245	248.65	244	246	82469	246	up	down	incorrect
PRECOT.NSE	Precot Limited	20231226	279.8	281	263.85	269.95	11488	269.95	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20231226	120.45	124.55	118.5	119.6	554868	119.6	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20231226	1609.05	1660	1590	1612.9	47972	1612.9	up	down	incorrect
PREMIER.NSE	Premier Limited	20231226	3.3	3.3	3	3.2	40639	3.2	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20231226	163.9	163.9	163.9	163.9	15840	163.9
PRESTIGE.NSE	Prestige Estates Projects Limited	20231226	1115.5	1129.55	1109	1121.3	448110	1121.3	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20231226	378.4	393	377	387.25	894794	387.25	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20231226	175.05	178.95	172	175.45	12504	175.45	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20231226	736.8	745.5	733.15	738.5	197626	738.5	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20231226	33.3	33.35	32.2	32.5	452115	32.5	down	down	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20231226	1242.15	1260	1225.25	1233.3	5558	1233.3	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20231226	182	183.5	177.9	182	942941	182
PSB.NSE	Punjab & Sind Bank	20231226	43.35	43.9	42.75	43.6	1570846	43.6	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20231226	770	774.9	762	768.55	74887	768.55	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20231226	62.5	62.5	61.9	61.99	1101761	61.99	down	down	correct
PTC.NSE	PTC India Limited	20231226	183.6	193.6	183.5	186.8	4005076	186.8	up	up	correct
PTL.NSE	PTL Enterprises Limited	20231226	42.9	42.9	40.6	41.85	171426	41.85	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20231226	1226.3	1249	1212.1	1242	7703	1242	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20231226	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20231226	186.9	190	185.6	189.4	386093	189.4	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20231226	53.49	53.49	52.92	53.24	78685	53.24	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20231226	2284.01	2298	2284.01	2290.88	503	2290.88	up	up	correct
QUESS.NSE	Quess Corp Limited	20231226	521	521	507.7	510.8	436389	510.8	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20231226	367.4	377.85	367.1	374.25	231877	374.25	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20231226	1.65	1.65	1.6	1.65	41393	1.65
RADAAN.NSE	Radaan Mediaworks India Limited	20231226	1.75	1.75	1.75	1.75	4351	1.75
RADICO.NSE	Radico Khaitan Limited	20231226	1620	1637.95	1606.35	1615.15	175938	1615.15	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20231226	17.05	17.5	15.7	16.7	2205909	16.7	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20231226	297.85	301.75	294	297.75	3613177	297.75	down	down	correct
RAIN.NSE	Rain Industries Limited	20231226	145.9	146.9	145.35	146.25	1255400	146.25	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20231226	362.9	363.5	356.2	361	739232	361	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20231226	11.45	11.45	10.3	10.55	17724964	10.55	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20231226	782.95	819.85	782.95	790.3	159634	790.3	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20231226	55.55	55.9	53.5	53.75	66970	53.75	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20231226	54.95	55.95	54.75	54.95	14356	54.95
RAJVIR.NSE	Rajvir Industries Limited	20231226	5	5	5	5	0	5
RALLIS.NSE	Rallis India Limited	20231226	250.25	256.55	249	253.55	515647	253.55	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20231226	18.6	18.85	17.75	18.2	254886	18.2	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20231226	37.1	37.45	36.7	36.9	1584093	36.9	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20231226	979.8	996.5	977.25	987.8	318005	987.8	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20231226	215.6	217.5	211.35	212.6	315759	212.6	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20231226	301.6	305.65	296.05	298.75	85917	298.75	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20231226	797.1	812.5	786.1	789.85	68083	789.85	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20231226	23.85	24	23.6	23.8	666286	23.8	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20231226	378.9	387	362.4	366.65	11929	366.65	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20231226	1295.6	1310	1255.5	1298.8	16634	1298.8	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20231226	3436	3515	3396	3419.8	49850	3419.8	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20231226	1722.9	1745	1712.15	1716.8	110243	1716.8	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20231226	895	908.5	873	876.2	79751	876.2	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20231226	278.5	278.7	259.75	260.55	26558301	260.55	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20231226	152.7	157.4	150.7	156.55	8002334	156.55	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20231226	2.1	2.1	2.1	2.1	1218209	2.1
RECLTD.NSE	REC Limited	20231226	408.25	422.7	405.25	419	13480000	419	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20231226	175	178.5	174.05	175.7	2078755	175.7	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20231226	610	610.95	590.55	602.4	36674	602.4	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20231226	37.7	38.4	37.7	37.7	1562	37.7
RELAXO.NSE	Relaxo Footwears Limited	20231226	901.9	905.9	893	895.5	81562	895.5	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20231226	12.05	12.05	11.45	11.45	157885	11.45	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20231226	2568	2591.95	2562.7	2578.05	3730000	2578.05	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20231226	216.4	217	214	214.8	454949	214.8	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20231226	195.7	199.95	191.65	196.75	1994187	196.75	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20231226	640	640	632	640	4028	640
RENUKA.NSE	Shree Renuka Sugars Limited	20231226	47.55	47.6	46.6	46.85	3909658	46.85	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20231226	397	398.5	394.45	396.75	67252	396.75	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20231226	209	209.4	202.05	202.6	32386	202.6	down	down	correct
REPRO.NSE	Repro India Limited	20231226	950.8	950.9	903.85	922.3	11676	922.3	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20231226	307.4	315	302.05	305.95	89958	305.95	down	down	correct
RGL.NSE	Renaissance Global Limited	20231226	106.05	109.2	105	105.65	135546	105.65	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20231226	3.75	3.75	3.75	3.75	1244870	3.75
RHIM.NSE	RHI Magnesita India Limited	20231226	820	824	795.5	801.65	222019	801.65	down	up	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20231226	86.3	86.55	84.05	84.15	681263	84.15	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20231226	1315.9	1372.2	1297.1	1348.6	1394780	1348.6	up	down	incorrect
RITES.NSE	RITES Limited	20231226	490	514.7	490	508.1	2581097	508.1	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20231226	21.1	21.3	20.8	21.1	10157	21.1
RKEC.NSE	RKEC Projects Limited	20231226	72.05	77.35	72.05	74.9	300476	74.9	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20231226	729.9	733.7	714.5	724.65	201139	724.65	down	up	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20231226	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20231226	853.95	854	835	839.5	12498	839.5	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20231226	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20231226	320	328.2	316.35	318.95	98006	318.95	down	down	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20231226	2383.95	2392.55	2351.35	2378.25	6383	2378.25	down	down	correct
ROLLT.NSE	Rollatainers Limited	20231226	1.35	1.35	1.25	1.35	304067	1.35
ROLTA.NSE	Rolta India Limited	20231226	2.75	2.9	2.7	2.7	347592	2.7	down	down	correct
ROML.NSE	Raj Oil Mills Limited	20231226	49.55	49.55	47.6	47.95	5454	47.95	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20231226	796.6	806.7	792.5	795.95	61561	795.95	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20231226	494.4	494.4	480	482.25	123113	482.25	down	down	correct
ROUTE.NSE	Route Mobile Limited	20231226	1600	1607	1585	1594.25	90138	1594.25	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20231226	1376.65	1378	1347.1	1369.05	7779	1369.05	down	down	correct
RPOWER.NSE	Reliance Power Limited	20231226	22.6	22.9	22.25	22.6	60927333	22.6
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20231226	100.4	100.4	100.4	100.4	79065	100.4
RPSGVENT.NSE	RPSG Ventures Limited	20231226	771.55	793.2	754	768.4	111496	768.4	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20231226	61.3	63.25	61.3	62.25	37051	62.25	up	up	correct
RSWM.NSE	RSWM Limited	20231226	210	219.4	208	216.6	738580	216.6	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20231226	570	582.8	557.05	563.75	133045	563.75	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20231226	79.2	79.45	76.2	77.15	4336775	77.15	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20231226	9.25	9.35	9.1	9.25	34012619	9.25
RUBYMILLS.NSE	The Ruby Mills Limited	20231226	232.05	234	226	227.7	18871	227.7	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20231226	11.95	11.95	11.9	11.95	27720	11.95
RUCHIRA.NSE	Ruchira Papers Limited	20231226	129.1	132	128.6	130.9	70545	130.9	up	up	correct
RUPA.NSE	Rupa & Company Limited	20231226	266.1	270.5	265	265.6	124662	265.6	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20231226	50.4	50.7	50.4	50.7	31529	50.7	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20231226	177.75	180.5	175.4	178.65	9823977	178.65	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20231226	181.05	181.05	181.05	181.05	2760	181.05
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20231226	6.2	6.3	6.2	6.2	391	6.2
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20231226	2.5	2.5	2.5	2.5	24238	2.5
SADBHAV.NSE	Sadbhav Engineering Limited	20231226	21.7	22.3	20.2	22.05	1497549	22.05	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20231226	4.5	4.5	4.5	4.5	25665	4.5
SAFARI.NSE	Safari Industries (India) Limited	20231226	2035.05	2075	2011.35	2065.05	57580	2065.05	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20231226	25.7	26.25	25.35	25.55	14478	25.55	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20231226	259.45	263.75	257.2	258.1	260984	258.1	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20231226	113.65	114.9	111.3	113.55	37093574	113.55	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20231226	375.9	428	375.9	405.25	200581	405.25	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20231226	28.75	29.15	28.5	28.85	392866	28.85	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20231226	322.75	325	311	323.4	75802	323.4	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20231226	16.5	17.3	16.4	17.15	498053	17.15	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20231226	68.9	69.6	65.2	66.1	4262037	66.1	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20231226	299.05	303.15	291.35	302	7744	302	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20231226	25.95	26.7	24.65	24.65	168199	24.65	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20231226	405	421	402.8	418.1	115301	418.1	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20231226	3.85	4	3.85	3.9	62952	3.9	up	up	correct
SANCO.NSE	Sanco Industries Limited	20231226	6	6.3	6	6.2	17595	6.2	up	up	correct
SANDESH.NSE	The Sandesh Limited	20231226	1071.7	1089.95	1067	1071.75	2247	1071.75	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20231226	490	496.55	486.55	492.3	32085	492.3	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20231226	452.5	452.5	428	432.9	338721	432.9	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20231226	131.3	131.5	126.8	128.25	371735	128.25	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20231226	839	845.15	822.1	825.65	78914	825.65	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20231226	24.85	26	24.7	25.7	149830	25.7	up	up	correct
SANOFI.NSE	Sanofi India Limited	20231226	8040	8049.9	7985	8013.45	5700	8013.45	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20231226	0.35	0.45	0.35	0.4	2630638	0.4	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20231226	250.35	252.6	243.45	245.15	327117	245.15	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20231226	360	373.2	358.45	369.7	957453	369.7	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20231226	53.7	54.6	52.9	53.35	157778	53.35	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20231226	1375	1390	1316.9	1373.15	110999	1373.15	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20231226	429.95	429.95	418.45	420.15	35765	420.15	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20231226	144	146.5	141.4	143.55	929852	143.55	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20231226	255.6	256.4	241.05	242.1	1022528	242.1	down	up	incorrect
SBCL.NSE	Shivalik Bimetal Controls Limited	20231226	539.75	551.9	535.6	546.75	84394	546.75	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20231226	777	777.8	766.35	768.1	1167036	768.1	down	up	incorrect
SBIETFCON.NSE	SBI Funds Management Private Limited	20231226	95.68	95.68	94.27	95.23	4310	95.23	down	up	incorrect
SBIETFIT.NSE	SBI Funds Management Private Limited	20231226	379.81	379.81	370.34	373.68	13842	373.68	down	up	incorrect
SBIETFPB.NSE	SBI Mutual Fund	20231226	249.23	249.23	246.24	248.42	2429	248.42	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20231226	190.89	192.49	190.41	192.42	5560	192.42	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20231226	1400	1409.15	1387.65	1395.3	875367	1395.3	down	up	incorrect
SBIN.NSE	State Bank of India	20231226	638.85	641.3	635.65	638.5	10153089	638.5	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20231226	3180	3215	3156.05	3200.8	46463	3200.8	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20231226	258.05	270.3	258.05	262.55	104498	262.55	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20231226	405	411	398.8	406.25	247073	406.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20231226	164.5	170.2	164.05	166.25	4793996	166.25	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20231226	294.8	296.45	286.55	288.95	206803	288.95	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20231226	935	969	927	947.15	137324	947.15	up	up	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20231226	47.9	47.9	44.35	45.45	62404	45.45	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20231226	498	498	488.1	489.85	58205	489.85	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20231226	118	119.8	116.1	118.95	943384	118.95	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20231226	75.7	75.75	73.65	74.95	241618	74.95	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20231226	357.75	362.95	352.9	354.3	79972	354.3	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20231226	6.9	7	6.9	6.9	51904	6.9
SETF10GILT.NSE	SBI Mutual Fund	20231226	222	222.87	221.81	222.71	2546	222.71	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20231226	53.05	55.13	53.05	54.97	520313	54.97	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20231226	222.55	224	222.49	223.54	4521062	223.54	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20231226	481.19	483.15	478.93	481.99	37615	481.99	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20231226	546.48	552.15	542.5	550.49	7196	550.49	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20231226	0.8	0.8	0.8	0.8	12683	0.8
SEYAIND.NSE	Seya Industries Limited	20231226	21.15	21.2	21.15	21.15	8849	21.15
SFL.NSE	Sheela Foam Limited	20231226	1220	1227	1210	1214.9	22777	1214.9	down	up	incorrect
SGIL.NSE	Synergy Green Industries Limited	20231226	323.95	325	312.7	319.1	16344	319.1	down	up	incorrect
SGL.NSE	STL Global Limited	20231226	15.35	15.8	15.2	15.75	49279	15.75	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20231226	72	72.8	67.05	69.6	137909	69.6	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20231226	994.65	1012	986	994.7	59099	994.7	up	down	incorrect
SHALBY.NSE	Shalby Limited	20231226	308.5	314	306.1	308.6	181474	308.6	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20231226	182.9	183.9	180	180.5	166153	180.5	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20231226	725.95	737.6	712	715.9	128957	715.9	down	up	incorrect
SHANTI.NSE	Shanti Overseas (India) Limited	20231226	18.1	18.45	17.75	18	32863	18	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20231226	525	558	517.7	554.65	131903	554.65	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20231226	432.45	435.4	424.75	427.35	83250	427.35	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20231226	1272.15	1279.8	1246.65	1259.7	54511	1259.7	down	up	incorrect
SHAREINDIA.NSE	Share India Securities Limited	20231226	1809	1816	1785	1800.35	46889	1800.35	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20231226	482.5	486.9	479.05	483.66	1679	483.66	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20231226	157	158.45	153.55	155.65	41577	155.65	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20231226	362	364.3	348.55	355.65	213114	355.65	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20231226	39.7	40	37.75	38.4	226686	38.4	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20231226	89.15	94.3	89.15	91.15	4549	91.15	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20231226	143	147.1	142.15	142.55	26460	142.55	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20231226	145	147.3	144.85	145.6	204790	145.6	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20231226	690	704.55	686.1	697.8	41390	697.8	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20231226	70	70	66	68.6	53695	68.6	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20231226	92.4	92.85	92	92.65	268974	92.65	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20231226	28370	28860	28257.2	28606.75	15472	28606.75	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20231226	223.3	234.9	222.05	232.65	303007	232.65	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20231226	29.5	30	28.35	28.6	70828	28.6	down	down	correct
SHRENIK.NSE	Shrenik Limited	20231226	1.3	1.35	1.25	1.3	2577706	1.3
SHREYANIND.NSE	Shreyans Industries Limited	20231226	259	262	259	259	4846	259
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20231226	283.9	287.75	281	282.9	38396	282.9	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20231226	1341.3	1341.3	1296.4	1341.3	574084	1341.3
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20231226	20.05	20.3	19.95	20.2	286341	20.2	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20231226	615	627.6	610	619.1	2575003	619.1	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20231226	9	9.1	9	9	9369	9
SIEMENS.NSE	Siemens Limited	20231226	3985	4017.5	3965.1	4004.35	180722	4004.35	up	up	correct
SIGIND.NSE	Signet Industries Limited	20231226	64.9	67.3	64.2	66.9	64066	66.9	up	up	correct
SIL.NSE	Standard Industries Limited	20231226	24.55	24.55	23.25	24.35	69644	24.35	down	down	correct
SILGO.NSE	Silgo Retail Limited	20231226	28.05	28.95	28.05	28.35	27485	28.35	up	up	correct
SILINV.NSE	SIL Investments Limited	20231226	423.5	442.45	423.5	438.05	3698	438.05	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20231226	18.6	18.6	17.3	18.25	10373	18.25	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20231226	29.1	33.65	28.25	33.6	5296012	33.6	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20231226	76.4	76.4	72.6	73.7	144167	73.7	down	down	correct
SINTERCOM.NSE	Sintercom India Limited	20231226	128.95	129	126	126.1	9145	126.1	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20231226	399.35	416	399.25	411.7	557253	411.7	up	up	correct
SIS.NSE	SIS Limited	20231226	472.45	474.1	461	465.6	41015	465.6	down	down	correct
SITINET.NSE	SITI Networks Limited	20231226	0.85	0.85	0.8	0.85	1507262	0.85
SIYSIL.NSE	Siyaram Silk Mills Limited	20231226	540.2	543.65	534.8	540.05	62716	540.05	down	down	correct
SJVN.NSE	SJVN Limited	20231226	90.05	92.7	89.25	91.55	18112291	91.55	up	up	correct
SKFINDIA.NSE	SKF India Limited	20231226	4739.9	4739.9	4624.2	4660.2	10648	4660.2	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20231226	6.95	6.95	6.95	6.95	33049	6.95
SKIPPER.NSE	Skipper Limited	20231226	227.3	228.2	223.4	224.95	231560	224.95	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20231226	374	374.55	367.5	371.4	53065	371.4	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20231226	173.25	173.25	169.15	170.25	6776	170.25	down	down	correct
SMCGLOBAL.NSE	SMC Global Securities Limited	20231226	104.5	104.75	100.4	102	420532	102	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20231226	1338	1346.95	1313	1327	20856	1327	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20231226	523	523	502.4	510.8	928	510.8	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20231226	119.95	119.95	118	119.15	39315	119.15	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20231226	64	65.65	62.55	63.85	3336203	63.85	down	down	correct
SOBHA.NSE	Sobha Limited	20231226	1045	1050	1008.3	1014.4	361230	1014.4	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20231226	329.2	384	329.1	375.95	4226225	375.95	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20231226	6600.9	6825	6596.65	6793.15	83150	6793.15	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20231226	730.3	734.85	711.1	716.95	44309	716.95	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20231226	20	20.65	20	20.65	13473	20.65	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20231226	85	88	83.15	87.9	11834	87.9	up	up	correct
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20231226	579.95	589.8	576	578.85	962004	578.85	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20231226	749.9	753.35	732.55	744.55	628558	744.55	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20231226	353.4	368.7	348.55	363.95	257651	363.95	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20231226	26.75	26.75	26	26.1	25192458	26.1	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20231226	163.85	168.9	158.5	159.75	25054	159.75	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20231226	615	632.9	600.6	603.3	50914	603.3	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20231226	1049	1049	1026.8	1029.7	60086	1029.7	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20231226	261.4	262	256	258.55	369302	258.55	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20231226	32.9	32.9	31.35	31.6	1226966	31.6	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20231226	191.2	193.5	186.3	188	144802	188	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20231226	110.9	112.8	105	106.25	397349	106.25	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20231226	2.2	2.2	2.15	2.2	8463	2.2
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20231226	76.05	78.1	76.05	77.75	2119740	77.75	up	up	correct
SPLIL.NSE	SPL Industries Limited	20231226	69.5	72.5	68.25	71.3	188193	71.3	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20231226	99.9	100.05	99.9	99.9	77492	99.9
SPTL.NSE	Sintex Plastics Technology Limited	20231226	1.1	1.1	1.1	1.1	1249258	1.1
SPYL.NSE	Shekhawati Poly	20231226	1.6	1.6	1.6	1.6	92268	1.6
SREEL.NSE	Sreeleathers Limited	20231226	378	389.7	369	377.1	123113	377.1	down	down	correct
SRF.NSE	SRF Limited	20231226	2463.9	2529	2461.3	2491.05	923702	2491.05	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20231226	568.55	581.15	562	575.25	34058	575.25	up	up	correct
SRPL.NSE	Shree Ram Proteins Limited	20231226	1.05	1.05	1	1.05	448474	1.05
SSWL.NSE	Steel Strips Wheels Limited	20231226	261.9	263.9	257.4	261.2	181216	261.2	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20231226	637.5	662.6	623.35	650.95	1499780	650.95	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20231226	176	176.8	172.15	173.2	267733	173.2	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20231226	227.35	241	227.35	234.05	237889	234.05	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20231226	136.5	147.5	136.05	141.9	978555	141.9	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20231226	71.3	71.3	69.2	69.65	25510	69.65	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20231226	10.25	10.75	10.15	10.7	8950154	10.7	up	up	correct
STEL.NSE	STEL Holdings Limited	20231226	302.95	329.5	299.05	327.45	70421	327.45	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20231226	344.35	347	341.15	344.85	31009	344.85	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20231226	145.55	146.3	143.7	144.3	888617	144.3	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20231226	466.4	471.05	458.85	462.4	59861	462.4	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20231226	1776.25	1776.25	1745	1752.45	13985	1752.45	down	down	correct
SUBEXLTD.NSE	Subex Limited	20231226	35.55	37	35	36.7	12622398	36.7	up	up	correct
SUBROS.NSE	Subros Limited	20231226	552.15	555.9	537.6	543	157902	543	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20231226	538	552.1	535.25	548.5	267640	548.5	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20231226	4.85	4.85	4.85	4.85	132748	4.85
SUMICHEM.NSE	Sumitomo Chemical India Limited	20231226	407.95	412	401.05	402.7	498815	402.7	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20231226	50	52.95	49.7	52.95	43783	52.95	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20231226	1340	1340.85	1304	1319.95	6031	1319.95	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20231226	3.15	3.15	3.15	3.15	108343	3.15
SUNDARMFIN.NSE	Sundaram Finance Limited	20231226	3569.8	3594.7	3452.45	3498	72522	3498	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20231226	146.6	151.95	146.6	148.35	126584	148.35	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20231226	634.95	647.9	622.55	636.7	1796	636.7	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20231226	1252	1276	1226.25	1244.25	97419	1244.25	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20231226	211.1	218.5	210.55	213.8	665797	213.8	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20231226	1243.65	1250	1239.3	1247.5	1796483	1247.5	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20231226	430.8	434.5	419.95	421.25	388655	421.25	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20231226	723	731.9	708.9	710.8	938139	710.8	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20231226	236.25	248	236.25	245.05	21505	245.05	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20231226	8.3	8.3	8.05	8.25	54820	8.25	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20231226	371	374.7	363.2	364.6	375729	364.6	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20231226	1.05	1.1	1	1	595227	1	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20231226	4589	4624.95	4503	4589.05	61344	4589.05	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20231226	33.05	34.2	32.6	33.35	168638	33.35	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20231226	16.85	16.85	15.95	16.05	632733	16.05	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20231226	72.95	83	72.35	78.75	212107	78.75	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20231226	615.9	665	612.15	658.3	1405809	658.3	up	up	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20231226	158.2	158.55	154.8	157	216563	157	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20231226	62.25	62.6	59.5	59.95	325536	59.95	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20231226	7.9	7.9	7.9	7.9	64625	7.9
SUVEN.NSE	Suven Life Sciences Limited	20231226	79.9	82	79.3	81.5	380963	81.5	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20231226	720	720	694	709.7	144654	709.7	down	down	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20231226	9	9.1	8.9	9.1	658424	9.1	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20231226	37.25	37.65	36.55	36.9	24483621	36.9	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20231226	10.5	10.7	10.2	10.6	446301	10.6	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20231226	511.5	518.2	498.6	503.35	3651075	503.35	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20231226	2470	2500	2430.05	2495.35	10010	2495.35	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20231226	535	568.95	535	563.2	101298	563.2	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20231226	444	444.15	436.35	439.2	950678	439.2	down	down	correct
SYMPHONY.NSE	Symphony Limited	20231226	878.95	895	877.35	884.05	82080	884.05	up	up	correct
SYNGENE.NSE	Syngene International Limited	20231226	711.45	714.35	696.4	700.2	948066	700.2	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20231226	142.15	150.9	142.15	149.55	31250	149.55	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20231226	227.85	230	224.55	228.65	72436	228.65	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20231226	23.8	24.35	23.7	24	315719	24	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20231226	311	314	300	303.95	90515	303.95	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20231226	1088	1099	1076	1084.25	435647	1084.25	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20231226	5.35	5.45	5.35	5.35	7346	5.35
TARC.NSE	TARC Limited	20231226	138	144	137.55	139.65	1439921	139.65	up	up	correct
TARMAT.NSE	Tarmat Limited	20231226	84	86.4	83.45	84.3	32173	84.3	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20231226	14079.9	14150	13852	13958.85	1061	13958.85	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20231226	1027	1102	1020.7	1094.25	7243281	1094.25	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20231226	297	303.4	296	300.15	1007631	300.15	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20231226	1728	1746.15	1721.3	1735.8	234496	1735.8	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20231226	993	1017	992.8	1007.35	1804990	1007.35	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20231226	8914	8930	8824	8860.3	59102	8860.3	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20231226	4207.5	4239.95	4190	4215.35	58287	4215.35	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20231226	1058	1058	1045	1048.15	54044	1048.15	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20231226	727.4	727.5	716.6	720	7229143	720	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20231226	487	490.3	482.1	483.95	867587	483.95	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20231226	328.55	331.4	325	325.4	11310000	325.4	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20231226	134.7	136.1	134.45	135.2	25940000	135.2	up	up	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20231226	1580	1650.85	1567.65	1622.45	71402	1622.45	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20231226	137.4	137.75	127.2	131.4	1072523	131.4	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20231226	820.85	828.1	811.85	818.15	20892	818.15	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20231226	1394.9	1398.35	1375.2	1380.35	20048	1380.35	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20231226	3.95	3.95	3.95	3.95	17203	3.95
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20231226	366.6	375.8	366.6	371.5	51878	371.5	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20231226	2134.95	2145	2044.75	2071.1	18508	2071.1	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20231226	3819.85	3834	3790.15	3795.55	1285231	3795.55	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20231226	268	270.5	265.3	266	264458	266	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20231226	2949.6	2989.45	2875	2971	42444	2971	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20231226	14.45	14.45	13.7	13.85	6394	13.85	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20231226	1275	1288.75	1260.55	1282	1720830	1282	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20231226	753.95	765	738.15	741.45	68081	741.45	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20231226	859	868.25	849	855.45	313304	855.45	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20231226	282.5	305	266.35	274.65	466469	274.65	down	down	correct
TERASOFT.NSE	Tera Software Limited	20231226	63.8	67	63.5	64	256557	64	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20231226	107.35	109.95	106	107.9	1343192	107.9	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20231226	75.3	77	75	75.4	80750	75.4	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20231226	174.45	179	174.15	176.95	2330567	176.95	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20231226	137	138	132.8	134.9	2086147	134.9	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20231226	12.7	12.7	11.85	12	25694	12	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20231226	16.1	16.1	16.1	16.1	8318	16.1
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20231226	1430	1515	1410.35	1490.65	70309	1490.65	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20231226	106	110.4	103.65	108.45	13173	108.45	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20231226	186	219.05	185.05	219.05	1147308	219.05	up	down	incorrect
THERMAX.NSE	Thermax Limited	20231226	3144.95	3144.95	3050	3064.2	140991	3064.2	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20231226	140.8	143.4	136.4	140.3	1320422	140.3	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20231226	197.45	197.45	197.45	197.45	5614	197.45
THYROCARE.NSE	Thyrocare Technologies Limited	20231226	682	682	661.35	665.55	116257	665.55	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20231226	240.4	247.7	238.55	240.65	848680	240.65	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20231226	1362	1421	1353.05	1408.65	198913	1408.65	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20231226	2553	2579.15	2504.55	2525.9	6581	2525.9	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20231226	3588.1	3675	3582.2	3608.3	101818	3608.3	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20231226	6.5	6.5	6.2	6.4	13007	6.4	down	up	incorrect
TIL.NSE	TIL Limited	20231226	398.55	398.55	398.55	398.55	0	398.55
TIMESGTY.NSE	Times Guaranty Limited	20231226	157.2	157.2	157.2	157.2	11056	157.2
TIMETECHNO.NSE	Time Technoplast Limited	20231226	176.95	180.75	174.65	179.9	1726009	179.9	up	up	correct
TIMKEN.NSE	Timken India Limited	20231226	3198.45	3254.7	3180.7	3209.75	82117	3209.75	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20231226	434.3	440	434.3	436.5	114925	436.5	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20231226	350.5	355.3	345.95	351.8	468420	351.8	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20231226	209.65	228.55	209.2	226.05	2590682	226.05	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20231226	13.35	13.7	13.25	13.7	359142	13.7	up	up	correct
TITAN.NSE	Titan Company Limited	20231226	3635	3665	3623.45	3656.7	526101	3656.7	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20231226	103.9	104.5	102.15	102.85	665966	102.85	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20231226	297.9	302	296.25	300.5	292356	300.5	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20231226	9.45	9.45	9	9.05	29468	9.05	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20231226	112.3	115.8	110	111.5	11746	111.5	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20231226	2223.9	2289.65	2223	2282.3	277523	2282.3	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20231226	915	925	905.15	912.55	346052	912.55	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20231226	120	123.65	118.55	122.85	41475	122.85	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20231226	167.35	169	166.25	168	968	168	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20231226	53.9	54.9	52.6	53.4	223789	53.4	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20231226	21	21.55	20.15	21.35	127567	21.35	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20231226	189.3	192.9	189.3	189.3	17265	189.3
TRENT.NSE	Trent Limited	20231226	2986.1	2991.95	2961.65	2970	315645	2970	down	down	correct
TRF.NSE	TRF Limited	20231226	248.85	257.55	248	254.25	105217	254.25	up	up	correct
TRIDENT.NSE	Trident Limited	20231226	36.4	36.45	35.9	36.05	7552200	36.05	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20231226	135.1	146.2	135.1	140.65	1044871	140.65	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20231226	223	229.5	215.35	217.4	1407340	217.4	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20231226	404.9	409.75	401.45	408.35	307464	408.35	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20231226	333.55	335.35	330.95	334.7	299442	334.7	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20231226	1401.8	1414.95	1367.05	1376.95	10018	1376.95	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20231226	743.4	749	739	742.25	40472	742.25	down	down	correct
TTL.NSE	T.T. Limited	20231226	102.9	104.45	101.1	102	15678	102	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20231226	92.15	92.45	89.8	90.25	2803388	90.25	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20231226	52.25	53.75	52	52.15	29313129	52.15	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20231226	353.6	356.95	351.6	355.35	44499	355.35	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20231226	1967.5	2010.9	1967.5	1996.2	890867	1996.2	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20231226	4545	4760.95	4545	4652.7	8398	4652.7	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20231226	213.5	216.8	213.5	215.35	133105	215.35	up	up	correct
TVVISION.NSE	TV Vision Limited	20231226	3.9	3.95	3.9	3.9	6829	3.9
UBL.NSE	United Breweries Limited	20231226	1700	1714	1688.85	1708.95	336099	1708.95	up	up	correct
UCOBANK.NSE	UCO Bank	20231226	39.6	39.75	39.15	39.2	6430312	39.2	down	down	correct
UFLEX.NSE	Uflex Limited	20231226	465.1	471.7	459	466	124427	466	up	up	correct
UFO.NSE	UFO Moviez India Limited	20231226	109.05	116.1	109.05	110.1	264401	110.1	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20231226	81.35	82.75	81.2	82.45	284180	82.45	up	down	incorrect
UGROCAP.NSE	UGRO Capital Limited	20231226	271.6	274.65	266.1	270	178660	270	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20231226	1500	1500	1500	1500	0	1500
UJJIVAN.NSE	Ujjivan Financial Services Limited	20231226	579	581.5	553.05	567	487329	567	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20231226	57.95	58	56.85	57.1	5530872	57.1	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20231226	9975	10054.8	9970.1	10018.65	226114	10018.65	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20231226	75.95	79.8	73.55	77.4	229619	77.4	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20231226	5.55	5.6	5.55	5.6	40979	5.6	up	down	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20231226	421.95	421.95	411.65	414.4	8883	414.4	down	up	incorrect
UNIDT.NSE	United Drilling Tools Limited	20231226	296.05	296.05	281.75	285.15	64956	285.15	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20231226	158.5	169.8	156.5	164.05	23037	164.05	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20231226	118.9	118.9	116.7	117.15	7968782	117.15	down	up	incorrect
UNITECH.NSE	Unitech Limited	20231226	6.4	6.65	6.4	6.4	13930895	6.4
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20231226	335	335	327	328	4425	328	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20231226	104.9	104.9	101.3	102.8	3301	102.8	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20231226	508.95	508.95	501	504.85	14390	504.85	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20231226	399.8	399.9	392.5	392.85	3214	392.85	down	down	correct
UPL.NSE	UPL Limited	20231226	587.9	595	585	586.1	3443852	586.1	down	down	correct
URJA.NSE	Urja Global Limited	20231226	14.35	15.55	14.05	15.25	28972295	15.25	up	up	correct
USHAMART.NSE	Usha Martin Limited	20231226	309.95	315	305.4	308.6	503497	308.6	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20231226	863	865	843.25	848.75	63770	848.75	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20231226	49.2	49.2	47.3	48.47	22876	48.47	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20231226	55.54	55.8	54.81	55.52	22976	55.52	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20231226	230.01	231.2	229.13	230.85	26926	230.85	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20231226	779.14	779.14	763.03	766.43	1016	766.43	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20231226	68.73	68.73	67.54	67.62	917	67.62	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20231226	401.8	401.8	393.2	394.05	82914	394.05	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20231226	290.3	290.3	278.65	290.3	94220	290.3
VADILALIND.NSE	Vadilal Industries Limited	20231226	2259.9	2264.9	2133.2	2222.35	23651	2222.35	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20231226	405	410.15	400.05	404.4	151609	404.4	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20231226	180.3	182.15	178	179.05	61579	179.05	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20231226	19.45	19.6	19.05	19.2	10658474	19.2	down	up	incorrect
VALIANTORG.NSE	Valiant Organics Limited	20231226	480	495.8	479.05	492.6	150346	492.6	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20231226	59.2	60.5	59.05	60.15	65711	60.15	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20231226	56.6	56.85	55.25	55.55	23339	55.55	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20231226	546.2	556.4	541	549.15	458262	549.15	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20231226	72.1	73.75	71.65	73.1	839630	73.1	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20231226	25.5	26.4	25.5	26.4	51736	26.4	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20231226	1257	1257.8	1233	1250.05	1695813	1250.05	down	up	incorrect
VEDL.NSE	Vedanta Limited	20231226	262	262.9	259.55	261.7	12322864	250.7	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20231226	1936	1958.95	1932.05	1941.1	14917	1941.1	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20231226	389.95	408.95	386.35	395.8	119258	395.8	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20231226	503.45	506.8	478	480.4	684827	480.4	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20231226	3616	3616	3550	3560.45	5208	3560.45	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20231226	117.4	117.95	115.95	116.75	47857	116.75	down	down	correct
VGUARD.NSE	V	20231226	293.25	294.9	289.55	290.65	270238	290.65	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20231226	3003.65	3220	3003.65	3184.05	3563	3184.05	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20231226	360	360	360	360	0	360
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20231226	414.5	422.35	413.05	415.15	16502	415.15	up	up	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20231226	639	646.75	627	630.8	448041	630.8	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20231226	2.05	2.05	1.9	1.95	769667	1.95	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20231226	3.95	4	3.8	3.8	20158264	3.8	down	down	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20231226	5	5.05	4.95	4.95	9544336	4.95	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20231226	405.3	407.5	399.7	405.4	46496	405.4	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20231226	1724.9	1740	1714.6	1734.25	75606	1734.25	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20231226	2244.4	2274	2221.55	2226.95	8547	2226.95	down	down	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20231226	66.1	71.1	66.1	70.1	115431	70.1	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20231226	469.4	470.85	455.75	460.1	37045	460.1	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20231226	46.55	47.2	46	46.35	199833	46.35	down	down	correct
VIPIND.NSE	VIP Industries Limited	20231226	612.35	614.9	604	608.5	583445	608.5	down	down	correct
VIPULLTD.NSE	Vipul Limited	20231226	17.35	18.35	17.25	18.25	126425	18.25	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20231226	85.3	85.9	84.5	85.45	154697	85.45	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20231226	20.05	20.05	20.05	20.05	1578	20.05
VISESHINFO.NSE	MPS Infotecnics Limited	20231226	0.5	0.5	0.45	0.45	7285791	0.45	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20231226	22.75	23.8	22.7	22.85	249071	22.85	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20231226	344.3	356.35	340.05	352.55	297979	352.55	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20231226	16.5	16.65	16.45	16.6	698265	16.6	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20231226	1.1	1.15	1.05	1.1	1587927	1.1
VIVIMEDLAB.NSE	Vivimed Labs Limited	20231226	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20231226	206	207.85	203.05	203.65	64124	203.65	down	down	correct
VMART.NSE	V	20231226	2110	2110.45	2010	2027.15	144192	2027.15	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20231226	6243.3	6336	6060.05	6253.1	23587	6253.1	up	up	correct
VOLTAS.NSE	Voltas Limited	20231226	950	968.5	948	966	2231517	966	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20231226	744.5	747.4	725	739.25	98436	739.25	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20231226	219.2	222.7	214.05	219.25	145842	219.25	up	up	correct
VSTIND.NSE	VST Industries Limited	20231226	3415	3440	3390	3409.6	6191	3409.6	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20231226	3870	3890	3790	3802.1	7836	3802.1	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20231226	394.65	395.75	385.6	391	97663	391	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20231226	600.9	605.05	592.25	598.05	216711	598.05	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20231226	196.95	196.95	196.95	196.95	67244	196.95
WANBURY.NSE	Wanbury Limited	20231226	133.6	133.6	133.6	133.6	14183	133.6
WEALTH.NSE	Wealth First Portfolio Managers Limited	20231226	418.85	418.85	400	402.5	1392	402.5	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20231226	259.85	259.85	246.95	250.75	243350	250.75	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20231226	114.9	114.95	113	114.25	1519	114.25	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20231226	530.55	548	520.3	545.1	1075875	545.1	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20231226	329	330.55	325	325.25	243418	325.25	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20231226	630	630	601.2	618.65	490	618.65	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20231226	145.3	146.95	144	144.25	1068644	144.25	down	down	correct
WENDT.NSE	Wendt (India) Limited	20231226	13921.9	14640	13910.2	14352.1	973	14352.1	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20231226	823	829.35	816.05	822.1	196100	822.1	down	down	correct
WHEELS.NSE	Wheels India Limited	20231226	684.7	702.9	682	697.3	14117	697.3	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20231226	1366	1367.9	1360	1362.9	38557	1362.9	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20231226	33.55	36.35	33.55	35.9	17572	35.9	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20231226	437.9	457.45	432.05	434	225675	434	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20231226	92	92.2	87.7	88.65	65231	88.65	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20231226	164	164.9	156	160.3	4270	160.3	down	up	incorrect
WIPRO.NSE	Wipro Limited	20231226	454	475.8	448.35	469.7	27314322	469.7	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20231226	412	427.3	410.75	419.4	1528910	419.4	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20231226	845	846.8	827.1	837.05	48709	837.05	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20231226	111.8	114.55	111	112.6	25434	112.6	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20231226	114.7	115.6	113.05	115.55	101452	115.55	up	down	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20231226	732.45	741	723.6	735.95	237960	735.95	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20231226	113.95	114.95	110.15	111.3	803120	111.3	down	up	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20231226	98.6	102.55	98.05	99.55	74902	99.55	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20231226	1134.05	1142.75	1099.1	1109.55	44018	1109.55	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20231226	21.15	21.35	20.85	20.95	156456958	20.95	down	up	incorrect
YUKEN.NSE	Yuken India Limited	20231226	652.5	720	652.5	702.45	10673	702.45	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20231226	267.8	270.25	261.9	264.4	8985988	264.4	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20231226	6.5	6.5	6.5	6.5	715952	6.5
ZEEMEDIA.NSE	Zee Media Corporation Limited	20231226	15.8	15.85	15.25	15.4	6670017	15.4	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20231226	165.4	165.4	155.45	157.25	5228	157.25	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20231226	6.85	6.85	6.55	6.85	324231	6.85
ZENSARTECH.NSE	Zensar Technologies Limited	20231226	622.7	626.25	612.7	619.15	1352026	619.15	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20231226	758.45	782	747	771.8	295803	771.8	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20231226	130.9	131.45	128	128.85	30168	128.85	down	down	correct
ZOMATO.NSE	Zomato Limited	20231226	128.5	128.7	124.3	125	25499782	125	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20231226	480.55	494.3	476.8	482.55	26474	482.55	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20231226	190.4	198.5	189.05	192.2	1252930	192.2	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20231226	1590.15	1608.8	1586.1	1604.1	28173	1604.1	up	up	correct