CollectAI

close-nse_india_stocks

2024/01/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240102	176.5	177.7	168.5	171	321759	171	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240102	31.65	32.55	31.65	31.65	2296	31.65
3MINDIA.NSE	3M India Limited	20240102	36868.95	36934.2	35150.05	35633.95	9804	35633.95	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20240102	27.9	27.9	26.75	27.05	10722	27.05	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20240102	604.65	657.9	604.65	645.3	890547	645.3	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20240102	466.9	468	450.7	455.35	86509	455.35	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240102	12.85	12.85	12.85	12.85	205976	12.85
AAKASH.NSE	Aakash Exploration Services Limited	20240102	11.8	11.8	11.8	11.8	219622	11.8
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240102	61.45	62.8	55.6	57.15	778664	57.15	down	down	correct
AARON.NSE	Aaron Industries Limited	20240102	294	294	283.2	288.75	7101	288.75	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240102	495.4	509.9	495.4	501.15	801234	501.15	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20240102	655	661.15	645.25	655.65	2080000	655.65	up	down	incorrect
AARTISURF.NSE	Aarti Surfactants Limited	20240102	758.5	768.8	746.05	751.5	84358	751.5	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240102	30.2	30.5	29.15	29.7	111024	29.7	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20240102	158.25	159.8	154.55	156.9	33393	156.9	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20240102	1565.15	1583.15	1552.45	1575.45	397197	1575.45	up	up	correct
ABAN.NSE	Aban Offshore Limited	20240102	55	57.45	55	57.45	505816	57.45	up	up	correct
ABB.NSE	ABB India Limited	20240102	4699.95	4713	4600	4701.6	178550	4701.6	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20240102	22780	23456	22761.1	23327.25	55844	23327.25	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240102	166.8	171.6	164.4	170.6	12968451	170.6	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240102	230.55	246.5	227.35	242.35	27564558	242.35	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20240102	50.45	51	49.6	49.6	1155	49.6	down	down	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240102	47.83	49.2	47.83	48.21	216970	48.21	up	up	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240102	55.14	55.19	54.34	54.99	6158	54.99	down	down	correct
ACC.NSE	ACC Limited	20240102	2244	2278	2214.9	2267.3	534120	2267.3	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240102	1430.4	1447	1413	1418.55	37188	1418.55	down	down	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240102	9.7	10.05	9.55	10.05	1585590	10.05	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20240102	851	880	837	869.7	595007	869.7	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20240102	2922	2948.2	2841	2932.4	2671368	2932.4	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20240102	1598.8	1616	1565.7	1603.55	1031651	1603.55	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240102	1047.85	1082.9	1031.1	1078.4	6344621	1078.4	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20240102	525	525	515	518.6	1011777	518.6	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20240102	200	201.8	198	199.1	106725	199.1	down	down	correct
ADL.NSE	Archidply Decor Limited	20240102	96.35	96.35	90.65	91.6	3538	91.6	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20240102	1531.2	1542.2	1501	1512.45	14206	1512.45	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240102	23.95	23.95	23	23.15	67017	23.15	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20240102	136.3	137.8	132.1	134.5	372044	134.5	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240102	104.35	110.55	100.3	109.55	413560	109.55	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240102	374.6	383.15	368.5	374.7	281351	374.7	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20240102	349.55	353.8	346.35	349	340934	349	down	down	correct
AFFLE.NSE	Affle (India) Limited	20240102	1325	1334.95	1285.1	1309.6	377951	1309.6	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240102	974.9	974.9	936	959.95	49473	959.95	down	down	correct
AGRITECH.NSE	Agri	20240102	204	210	189.05	194.2	20236	194.2	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240102	49.85	52.5	46.9	48.5	803315	48.5	down	down	correct
AHLADA.NSE	Ahlada Engineers Limited	20240102	157	164.15	153.15	156	909349	156	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240102	148.9	151.9	145.5	149.4	12017	149.4	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240102	790.15	793	776.9	779.8	33748	779.8	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20240102	3703.5	3703.5	3591	3630.3	24277	3630.3	down	down	correct
AIRAN.NSE	Airan Limited	20240102	31.3	33.6	30	33.3	2638581	33.3	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240102	2138.05	2198	2128.15	2189.75	127933	2189.75	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240102	449.1	453.85	436.7	450.35	73895	450.35	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20240102	6.7	6.8	6.55	6.75	584233	6.75	up	up	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20240102	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20240102	48.9	50.6	47.15	50.55	3642513	50.55	up	up	correct
AKG.NSE	AKG Exim Limited	20240102	25	25.5	23.8	24.3	317616	24.3	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240102	297	297	280.75	286.65	44875	286.65	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240102	12.5	12.65	12.1	12.25	1519087	12.25	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240102	2599.75	2630.55	2589.05	2623.65	15791	2623.65	up	up	correct
ALANKIT.NSE	Alankit Limited	20240102	19.7	19.7	18.4	18.6	1484714	18.6	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20240102	967.45	988.8	961	966.4	15269	966.4	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20240102	91.95	95.95	91.7	94.35	3039499	94.35	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20240102	861	871.95	853.4	860	15154	860	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20240102	138.5	140.7	134.2	137.05	24250	137.05	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20240102	5135	5199.9	5113.85	5186	101061	5186	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240102	2699.4	2735	2625.1	2691.2	274792	2691.2	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240102	86	98	85.65	90.1	25954115	90.1	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20240102	660.3	663.45	651	654.5	11521	654.5	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240102	89	90	86.2	87.15	68005	87.15	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20240102	21.65	25.8	21	25.8	93697408	25.8	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20240102	104.85	112.5	103.95	111.1	823478	111.1	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20240102	292	295	283.1	286.95	44230	286.95	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20240102	2.2	2.25	2.15	2.2	132191	2.2
AMARAJABAT.NSE	Amara Raja Batteries Limited	20240102	828.95	833.8	807.4	815.5	579380	815.5	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20240102	3135	3149	3074	3106.3	35576	3106.3	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240102	1710.3	1720.5	1691.05	1705.15	8549	1705.15	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20240102	537	537	518.5	530.9	2655551	530.9	down	down	correct
AMDIND.NSE	AMD Industries Limited	20240102	80	80	77	78.65	9771	78.65	down	down	correct
AMIORG.NSE	Ami Organics Limited	20240102	1145.95	1159.2	1123.6	1136.6	196987	1136.6	down	down	correct
ATUL.NSE	Atul Ltd	20240102	7169.95	7220	7064.05	7167.65	27505	7167.65	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240102	40.9	41.35	39.3	39.7	126263	39.7	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240102	621.45	634	610	624.8	148775	624.8	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20240102	303.2	309	300.3	304.45	2179168	304.45	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20240102	114.5	114.5	110	111.3	45111	111.3	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20240102	600.9	603.05	582.45	590.8	283454	590.8	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240102	111.05	112.8	110.15	112	326958	112	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20240102	53.25	53.25	50.7	50.9	24192	50.9	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240102	4.7	4.8	4.5	4.7	164328	4.7
ANMOL.NSE	Anmol India Limited	20240102	63.65	63.7	61.8	62	904495	62	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240102	11.2	11.2	11.2	11.2	0	11.2
ANTGRAPHIC.NSE	Antarctica Limited	20240102	1.55	1.55	1.55	1.55	703535	1.55
ANUP.NSE	The Anup Engineering Limited	20240102	2700	2725.95	2651	2667.7	13998	2667.7	down	down	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240102	1075	1099.8	1061.05	1095.65	415086	1095.65	up	up	correct
APARINDS.NSE	Apar Industries Limited	20240102	6058	6077.1	5885.95	6028.9	89835	6028.9	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20240102	213.6	213.7	210.55	211.5	15371	211.5	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240102	506.2	508.6	500	503.1	38130	503.1	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20240102	225.9	225.9	220.75	222.4	86273	222.4	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240102	1500	1525	1466.65	1504.35	1576938	1504.35	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240102	775	820	773.4	792.45	2305676	792.45	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240102	125.55	125.55	122	125.55	1594224	125.55
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240102	5738.1	5782.65	5680	5746.35	166449	5746.35	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20240102	687	687.15	675.45	679.4	30131	679.4	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240102	454	457.95	448.25	456.45	2359662	456.45	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240102	1541	1554	1512.1	1544.15	2373	1544.15	up	down	incorrect
APTECHT.NSE	Aptech Limited	20240102	270.6	282.45	268	278.85	1146619	278.85	up	up	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240102	335	335	324.6	329.25	455560	329.25	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240102	103.9	106.5	98.65	99.45	108502	99.45	down	down	correct
ARCHIES.NSE	Archies Limited	20240102	29.5	29.9	28.7	29.45	121069	29.45	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240102	44.4	44.4	40.55	41.95	16114	41.95	down	down	correct
ARIES.NSE	Aries Agro Limited	20240102	214	223.5	210.55	214.8	459707	214.8	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240102	70.65	70.95	69.1	69.75	266918	69.75	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240102	275.9	324.9	265.7	309.5	652087	309.5	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20240102	2555	2604.9	2518.8	2563	54261	2563	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20240102	51.75	53.75	51.75	53.15	43775	53.15	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20240102	439	439	417	422.75	88784	422.75	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20240102	8.2	8.2	8.2	8.2	69871	8.2
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240102	21.45	21.45	21.45	21.45	5446	21.45
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240102	176.5	181	173.9	179.6	281474	179.6	up	up	correct
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240102	173.25	173.25	170	170.05	929	170.05	down	down	correct
ARVIND.NSE	Arvind Limited	20240102	251.4	254.85	245	250.35	489850	250.35	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20240102	412.95	422.6	401.05	411.05	433185	411.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20240102	440	471	435.6	465.6	342180	465.6	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20240102	575	588.1	561.05	582.75	743574	582.75	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240102	301.3	309	300	303.9	26416	303.9	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240102	421.7	422	408.3	413.35	29513	413.35	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240102	499.5	509	495.65	501.7	126365	501.7	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240102	420.15	424.9	405.65	420.45	72459	420.45	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20240102	291	295	274.05	280.25	218673	280.25	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20240102	17.6	17.6	16.9	17.25	226322	17.25	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240102	138	138.3	135.1	136.8	1380968	136.8	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240102	187.5	189.6	179.7	180.4	34044615	180.4	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240102	226.05	226.05	220	221	5633	221	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20240102	3396	3398.9	3345	3391.35	552390	3391.35	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20240102	76.3	76.7	74.05	76.2	774103	76.2	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20240102	250.1	251.85	243.3	246.15	11664	246.15	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20240102	1083.4	1121.95	1073.1	1113.45	45134	1113.45	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240102	405.05	413.9	403.3	403.55	972360	403.55	down	up	incorrect
ASTRAL.NSE	Astral Limited	20240102	1903	1907.05	1868	1899.7	279468	1899.7	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240102	605.1	610.8	590.5	599.05	303739	599.05	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240102	5612.1	5759	5523	5698.05	30876	5698.05	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240102	33.25	34.35	32.35	33.75	196037	33.75	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20240102	868.95	869	849.05	852.75	7420	852.75	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20240102	1005.05	1014.9	985.2	1000.9	2910000	1000.9	down	down	correct
ATLANTA.NSE	Atlanta Limited	20240102	24.8	25	23.8	24.15	37506	24.15	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20240102	574.7	584	563	572.4	163266	572.4	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240102	786	788	761.6	766.85	2202630	766.85	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240102	2237	2237	2108.4	2171.4	14543	2171.4	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240102	1082.05	1110.8	1082.05	1091.95	3350000	1091.95	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240102	69	70.5	68.5	69.05	26726	69.05	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240102	2181	2211.65	2172	2201.75	23656	2201.75	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20240102	133.25	136	129	130.95	124586	130.95	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240102	673.75	673.75	659	667.1	38603	667.1	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240102	437.4	439.9	424.3	430.85	358313	430.85	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20240102	94.95	97.85	94	96.9	1095406	96.9	up	up	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240102	498.8	502.95	485.1	491.95	202527	491.95	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20240102	1095.1	1099.35	1082.3	1093.25	7900000	1093.25	down	up	incorrect
AXISBNKETF.NSE	Axis Amc Ltd.	20240102	488.78	489.24	485	485.36	1328	485.36	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240102	11.75	11.75	11.4	11.4	57181	11.4	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240102	670	699.4	642.05	679.35	107466	679.35	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20240102	54.24	54.24	54	54.12	74261	54.12	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240102	107.58	111	107.58	109.17	22813	109.17	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240102	235.29	235.29	231.8	232.48	3106	232.48	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20240102	375.14	375.14	367.84	370.75	3320	370.75	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240102	70.3	71.15	69.3	70	31671	70	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240102	97.65	97.65	93.5	95.9	5481	95.9	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240102	9.3	11	9.15	11	8256397	11	up	up	correct
BAJAJ.NSE	AUTO	20240102	6711	6736.8	6560.95	6665.05	361379	6665.05	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240102	228.3	228.45	221.55	225.7	525860	225.7	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20240102	998	1000.3	988.5	995.05	23994	995.05	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240102	1675.9	1689.85	1663.45	1686.2	1099965	1686.2	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240102	28.15	28.3	27.7	28	5486660	28	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240102	7810	7848.95	7756.05	7817.75	30786	7817.75	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240102	7324	7445.1	7280.05	7430.05	1112990	7430.05	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240102	75.4	81.4	75.05	80.5	1604514	80.5	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20240102	2697.65	2719.5	2590	2611.35	236949	2611.35	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240102	444	444	425.25	431.1	4862	431.1	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240102	37.5	37.7	36.5	36.85	24656	36.85	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20240102	2593	2593	2516.25	2521.75	307360	2521.75	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20240102	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240102	223.15	224.9	215.55	221.75	1064098	221.75	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20240102	51.5	52.45	51.35	51.95	26454	51.95	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20240102	99.45	105.5	99.45	104.1	83056	104.1	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240102	413.9	413.9	402	405.1	2716627	405.1	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20240102	95.55	95.95	94.5	95.1	5108	95.1	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240102	2569.75	2590	2549	2578.65	1331	2578.65	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240102	633.45	637.55	619.05	623.85	94987	623.85	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20240102	245.65	247	239.55	242.35	8520000	242.35	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20240102	124	127.2	121.55	127.2	405163	127.2	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20240102	233.7	235.8	228.85	230.7	12800000	230.7	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20240102	492.23	492.23	484.86	487.14	1013076	487.14	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20240102	113.15	115	111.95	114.4	23190000	114.4	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20240102	148.35	154.7	147	151.85	163679	151.85	up	down	incorrect
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240102	675	675	660	661.25	51327	661.25	down	down	correct
BASF.NSE	BASF India Limited	20240102	3079.95	3085.45	3022.7	3065.45	13400	3065.45	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240102	48.75	49.9	47.5	48.9	211598	48.9	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20240102	1634	1637	1592.1	1596.95	537992	1596.95	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240102	5520	5582.8	5461.05	5483.6	22552	5483.6	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20240102	4937.6	4998.65	4880.9	4956.55	28326	4956.55	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240102	1511	1536.25	1463.15	1515.5	291892	1515.5	up	up	correct
BCG.NSE	Brightcom Group Limited	20240102	19.15	19.4	19	19.15	11190000	19.15
BCLIND.NSE	BCL Industries Limited	20240102	66.2	66.8	64.7	65.75	849337	65.75	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20240102	1735.4	1736.8	1665	1671	869786	1671	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20240102	45.85	45.85	43.65	44.9	59644	44.9	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240102	1129	1225	1126.85	1210.45	480413	1210.45	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20240102	195	208.75	192.1	208.75	315334	208.75	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20240102	186	186.2	179.75	182.15	22790000	182.15	down	down	correct
BEML.NSE	BEML Limited	20240102	2845	2849	2703.05	2783.6	235182	2783.6	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240102	104	115	103.5	114.2	11723520	114.2	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240102	603	605.5	592.75	604.35	613442	604.35	up	up	correct
BFINVEST.NSE	BF Investment Limited	20240102	551.4	555.8	535.1	548	39823	548	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20240102	594.6	608.9	582.35	588.5	149142	588.5	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240102	3	3	3	3	0	3
BGRENERGY.NSE	BGR Energy Systems Limited	20240102	97.2	99.45	95.6	97.9	866226	97.9	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20240102	164.8	166.25	161.15	165.1	27546	165.1	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240102	100.85	102.9	96.9	98.05	245660	98.05	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240102	6.55	6.6	6.2	6.45	775214	6.45	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20240102	1255.6	1259	1225.55	1241.4	703395	1241.4	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240102	115.9	121.45	114.65	119.2	183051	119.2	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240102	9104	9104	8990	9009.5	663	9009.5	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240102	302.85	311.6	300	302.55	304266	302.55	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240102	1017.4	1025.45	1016	1021.7	6865791	1021.7	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240102	203	204.9	197.6	202	72770000	202	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240102	166.1	166.5	160.05	162.35	111747	162.35	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240102	346	352	336	340.2	3255	340.2	down	down	correct
BIOCON.NSE	Biocon Limited	20240102	257.6	267.7	255.85	266.2	17490000	266.2	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240102	55.3	61.7	53.75	58	738095	58	up	up	correct
BIRET.NSE	RR	20240102	239.6	243.35	238.55	242.06	130752	242.06	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20240102	287.45	287.45	275.2	283	81187	283	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240102	1513.65	1519.95	1456	1469.65	98522	1469.65	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240102	114.8	118.4	112.25	116.3	1358545	116.3	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20240102	5.3	5.3	5.3	5.3	0	5.3
BKMINDST.NSE	BKM Industries Limited	20240102	1.4	1.4	1.35	1.4	35537	1.4
BLBLIMITED.NSE	BLB Limited	20240102	22.6	22.6	22	22.25	372336	22.25	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240102	124.9	135.9	123.9	134	1456716	134	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240102	68.45	73.85	66.75	71.5	4934260	71.5	up	up	correct
BLS.NSE	BLS International Services Limited	20240102	327.45	328	316.05	321.8	2217555	321.8	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20240102	2.55	2.55	2.55	2.55	301804	2.55
BLUEDART.NSE	Blue Dart Express Limited	20240102	7335	7395.85	7300.05	7351.85	3977	7351.85	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20240102	954	955	936.55	951.1	125731	951.1	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240102	82.9	83.8	80.6	82.35	1188598	82.35	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240102	155.5	156.4	151.8	153.55	919955	153.55	down	down	correct
BOROLTD.NSE	Borosil Limited	20240102	339.45	342	336.3	339.25	77560	339.25	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20240102	438.7	441.65	429.3	431.6	257584	431.6	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20240102	22400	22469.5	22101	22334.35	10969	22334.35	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240102	452.05	459.4	448.1	456.25	4729409	456.25	up	down	incorrect
BPL.NSE	BPL Limited	20240102	86.9	86.9	83	85.8	80757	85.8	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20240102	896.15	902	875	877.5	229127	877.5	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20240102	5319.8	5334.95	5224.1	5288.85	193517	5288.85	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20240102	53.1	53.2	50.4	51.3	233529	51.3	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20240102	146	150	140	142.15	88377	142.15	down	up	incorrect
BSE.NSE	BSE Limited	20240102	2214.2	2300	2200.5	2235.95	934165	2235.95	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240102	271	271	267.05	268.65	28454	268.65	down	down	correct
BSL.NSE	BSL Limited	20240102	211.15	212.75	207.1	209.2	7382	209.2	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240102	57.09	57.2	56.71	57.08	23844	57.08	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240102	25.45	25.45	24.51	24.64	339247	24.64	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240102	703.7	706.3	682	687.4	2436418	687.4	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20240102	6.5	6.5	6.45	6.5	343248	6.5
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240102	1083.5	1090.65	1041	1057.55	15757	1057.55	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20240102	52.9	53.7	51.9	53.25	23784	53.25	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20240102	60.1	60.95	58.25	58.5	153263	58.5	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20240102	18	19.2	18	18.8	49123	18.8	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240102	134.9	139.7	132.3	134.95	935163	134.95	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20240102	2655	2695	2650.55	2669.7	143141	2669.7	up	up	correct
CANBK.NSE	Canara Bank	20240102	441.85	450.5	440.2	443.95	6633634	443.95	up	up	correct
CANDC.NSE	C & C Constructions Limited	20240102	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20240102	780.45	780.75	763.35	766.1	404115	766.1	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240102	248.05	251	242.6	248.6	156137	248.6	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240102	260.25	263.8	253.05	260.75	833283	260.75	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240102	1366.9	1398	1345.95	1393.95	213457	1393.95	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20240102	122.15	124.5	115.6	119.45	160570	119.45	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240102	1117.95	1125	1105.15	1116.9	62433	1116.9	down	up	incorrect
CAREERP.NSE	Career Point Limited	20240102	189.9	194.25	188.15	189.35	65126	189.35	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20240102	942	956	925.05	938.25	60472	938.25	down	down	correct
CARTRADE.NSE	CarTrade Tech Limited	20240102	727	727	709.2	715.35	60800	715.35	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20240102	191.7	194.4	184.15	189	13610000	189	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20240102	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240102	14.6	14.6	14.05	14.3	381479	14.3	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20240102	635.95	635.95	624.1	629.85	163082	629.85	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20240102	1818.35	1848.3	1808	1819.1	556956	1819.1	up	up	correct
CEATLTD.NSE	CEAT Limited	20240102	2430	2448.25	2381	2416.4	132338	2416.4	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240102	17.2	17.8	17.2	17.6	95547	17.6	up	up	correct
CENTENKA.NSE	Century Enka Limited	20240102	439.8	450	436.4	447.6	84015	447.6	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20240102	19.5	19.95	19.2	19.55	440783	19.55	up	up	correct
CENTRALBK.NSE	Central Bank of India	20240102	50.35	52.2	49.9	51.1	33188408	51.1	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20240102	29.3	29.7	28.7	29.05	690226	29.05	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20240102	1489	1490	1417.85	1457.5	12323	1457.5	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240102	800.15	801	774.8	780	276030	780	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240102	1284.95	1294.45	1250.05	1265.8	110510	1265.8	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20240102	7901.05	7901.05	7766.1	7837.95	33309	7837.95	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240102	7.4	7.5	7.2	7.25	186029	7.25	down	down	correct
CESC.NSE	CESC Limited	20240102	137.05	137.55	131.4	134.6	8950000	134.6	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20240102	778.8	781.15	768.3	771.7	49002	771.7	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240102	450.6	454.2	445	452.05	1456207	452.05	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20240102	692.6	692.6	674	677.8	260946	677.8	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240102	381.8	386.15	374	380.1	2746779	380.1	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240102	557	563.45	542	550.75	44710	550.75	down	down	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240102	297	304.95	295	298.35	154389	298.35	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240102	378.45	384.95	372.25	380.4	16693	380.4	up	up	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240102	493	504.45	481.5	502.85	150082	502.85	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240102	704.25	711	693.05	708.2	972406	708.2	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240102	1229.8	1232	1214.55	1220.1	2240606	1220.1	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240102	1019	1019	1002.5	1006.2	137045	1006.2	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240102	1065	1066.45	1020.05	1049.3	350493	1049.3	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20240102	140.55	140.55	139	140.55	19854	140.55
CINEVISTA.NSE	Cinevista Limited	20240102	17.8	18.2	17.25	17.55	18374	17.55	down	down	correct
CIPLA.NSE	Cipla Limited	20240102	1255.1	1285	1252.1	1282.85	2589484	1282.85	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20240102	1601	1619.45	1570.5	1574.75	322107	1574.75	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20240102	100.45	114	100.45	112.3	1066549	112.3	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240102	255.3	257.65	244.85	252.3	183625	252.3	down	down	correct
CMICABLES.NSE	CMI Limited	20240102	6.35	6.35	6.35	6.35	0	6.35
COALINDIA.NSE	Coal India Limited	20240102	387.4	395.85	384.25	392.65	28363847	392.65	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240102	1369.85	1374	1316.75	1353.75	1384734	1353.75	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240102	65.5	66	62.55	63.8	5830018	63.8	down	down	correct
COFORGE.NSE	Coforge Limited	20240102	6210	6217.4	6001	6038.3	315763	6038.3	down	up	incorrect
COLPAL.NSE	Colgate	20240102	2486.15	2514.6	2461	2502.6	244580	2502.6	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20240102	8.7	8.95	8.7	8.95	63728	8.95	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20240102	30.65	31.5	30.15	30.75	45753	30.75	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20240102	864.5	882.7	845	879.65	1360000	879.65	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240102	89.25	89.6	86.3	88.3	2088189	88.3	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240102	335.7	335.7	315	321.25	63233	321.25	down	down	correct
CONTROLPR.NSE	Control Print Limited	20240102	1037	1065.5	1026.65	1050.85	30198	1050.85	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240102	60.3	61.05	57.9	59.05	159540	59.05	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20240102	113.2	118	112.05	114.8	158778	114.8	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20240102	1242.1	1255.7	1227.5	1230.85	276631	1230.85	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20240102	5.35	5.35	5.2	5.25	60048	5.25	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20240102	67.48	67.57	66.5	67.25	3027104	67.25	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240102	5366.05	5366.05	5202.2	5234.55	20890	5234.55	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240102	829	852.1	819.55	833.65	58797	833.65	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20240102	4.25	4.3	4.25	4.25	5260	4.25
CREDITACC.NSE	CreditAccess Grameen Limited	20240102	1602	1602.15	1560	1573.75	217805	1573.75	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20240102	298.05	299.65	294.2	297.65	18090	297.65	down	down	correct
CRISIL.NSE	CRISIL Limited	20240102	4291	4291	4209.1	4220.1	15342	4220.1	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240102	315.8	316	306.35	311.4	2295282	311.4	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20240102	417	421.45	412.25	416.7	252364	416.7	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240102	75.4	78	74.35	74.95	45013	74.95	down	down	correct
CUB.NSE	City Union Bank Limited	20240102	152.95	153.65	149.3	151.2	3160012	151.2	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240102	67.05	67.05	62.8	63.25	24801	63.25	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20240102	1955	1965.55	1927	1960.85	383818	1960.85	up	up	correct
CUPID.NSE	Cupid Limited	20240102	1164	1164	1111.5	1136.35	75138	1136.35	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240102	30.8	31.7	30.6	31	90720	31	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240102	196.5	198.45	190.1	194.85	292599	194.85	down	down	correct
CYIENT.NSE	Cyient Limited	20240102	2277	2349.85	2262	2308.15	172597	2308.15	up	up	correct
DABUR.NSE	Dabur India Limited	20240102	559.45	562.35	551.35	556.85	1200000	556.85	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20240102	2370	2378.2	2289.05	2320.55	297631	2320.55	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240102	419	421.6	406.3	407.7	94903	407.7	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20240102	50.5	53.05	49	51.05	64760	51.05	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20240102	11.2	11.25	10.8	11.1	403940	11.1	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20240102	737.95	745	723	730.45	85876	730.45	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20240102	262.05	267.7	258.1	264.3	137334	264.3	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20240102	383	386.35	374.05	378.45	446553	378.45	down	down	correct
DBREALTY.NSE	D B Realty Limited	20240102	187.15	189.7	181.95	185.7	1245544	185.7	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240102	34.7	34.7	33.5	34.3	3353	34.3	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20240102	179	194.4	179	190.6	5247816	190.6	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20240102	147	150.6	144.5	146.3	12819868	146.3	down	up	incorrect
DCM.NSE	DCM Limited	20240102	80.4	80.4	77.6	77.9	55939	77.9	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20240102	4.4	4.5	4.4	4.4	9293	4.4
DCMNVL.NSE	DCM Nouvelle Limited	20240102	176	178.7	171.05	174.05	30468	174.05	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20240102	1036.5	1045	1020.6	1039.65	155526	1039.65	up	up	correct
DCW.NSE	DCW Limited	20240102	57.55	59.8	56.1	57.75	11692876	57.75	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20240102	575	581.4	568.6	576.25	16869	576.25	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240102	693.4	705.2	681.05	692.25	1149524	692.25	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240102	2474	2494	2424.85	2479.2	361687	2479.2	up	up	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240102	190.1	197.4	187.95	192.25	39013	192.25	up	down	incorrect
DEEPINDS.NSE	Deep Industries Limited	20240102	256.55	258.15	251.8	254.55	74408	254.55	down	up	incorrect
DELPHIFX.NSE	Delphi World Money Limited	20240102	285.1	291	276.85	283.7	42551	283.7	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20240102	152.4	159.8	150.5	156.4	23124544	156.4	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240102	102	113.6	96.15	113.6	664635	113.6	up	down	incorrect
DEN.NSE	DEN Networks Limited	20240102	57.2	58.6	55.8	57.25	3911029	57.25	up	up	correct
DENORA.NSE	De Nora India Limited	20240102	1525.6	1525.6	1495	1505.85	19278	1505.85	down	up	incorrect
DEVYANI.NSE	Devyani International Limited	20240102	191.95	192.4	188.7	190.05	933725	190.05	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20240102	19.1	19.2	18.65	19.1	20226	19.1
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240102	268.4	268.4	260.85	265.7	774900	265.7	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240102	31.8	32.9	31.3	31.7	9346729	31.7	down	down	correct
DHANI.NSE	Dhani Services Limited	20240102	39.45	40.05	38.4	39	1990000	39	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20240102	1083	1106.65	1070.1	1102.25	64759	1102.25	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240102	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240102	1230	1259	1202.7	1221.7	5620	1221.7	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20240102	1130	1130	1091	1104.55	87535	1104.55	down	down	correct
DICIND.NSE	DIC India Limited	20240102	497.6	514.15	495	507.7	2708	507.7	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240102	29	29.1	27.8	28.2	100515	28.2	down	down	correct
DISHTV.NSE	Dish TV India Limited	20240102	19.3	19.45	18.65	19.1	48394222	19.1	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20240102	3925	4052.1	3905.2	4030	1390000	4030	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20240102	6465.5	6483.4	6243.15	6316.5	604541	6316.5	down	up	incorrect
DLF.NSE	DLF Limited	20240102	725.8	725.8	704.45	713.85	2394602	713.85	down	down	correct
DLINKINDIA.NSE	D	20240102	326	326.95	320.3	322.65	96122	322.65	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20240102	4070	4155	4006.25	4103.35	843252	4103.35	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240102	5	5	4.9	5	28003	5
DODLA.NSE	Dodla Dairy Limited	20240102	871	885	855.5	880.85	71704	880.85	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20240102	489.75	492	476.15	485.2	235805	485.2	down	down	correct
DONEAR.NSE	Donear Industries Limited	20240102	100	103.65	98.55	101.5	219348	101.5	up	up	correct
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240102	657.8	701.95	657.8	672.25	48067	672.25	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20240102	19.7	19.9	18.95	19.15	2278867	19.15	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20240102	574.95	574.95	557.65	560.55	65799	560.55	down	up	incorrect
DRCSYSTEMS.NSE	DRC Systems India Limited	20240102	44.95	45.05	43.2	44.95	93776	44.95
DREDGECORP.NSE	Dredging Corporation of India Limited	20240102	618	633	602.15	624.4	544482	624.4	up	up	correct
EPL.NSE	EPL Limited	20240102	200.55	200.95	195.95	198.1	571740	198.1	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240102	5807.05	5949	5805.65	5926.8	573856	5926.8	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240102	645.05	674	638.05	666.2	58199	666.2	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240102	225.9	225.9	222	223.1	5185	223.1	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240102	10.05	10.05	10.05	10.05	344938	10.05
DVL.NSE	Dhunseri Ventures Limited	20240102	328	332	322	324.6	99781	324.6	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240102	87.9	88.15	86.5	87.1	825291	87.1	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240102	5140	5190	5061.55	5132.05	11075	5132.05	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20240102	307	308.4	299	304	19287	304	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240102	40.95	41.25	39.7	40.45	20404935	40.45	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240102	2.4	2.5	2.35	2.5	38560	2.5	up	up	correct
EBBETF0425.NSE	Edelweiss Amc Ltd	20240102	1173.57	1175.5	1173.56	1174.05	9506	1174.05	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20240102	1361.5	1361.5	1320.01	1323.06	6860	1323.06	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240102	1180.99	1182	1179.02	1180.47	13303	1180.47	down	down	correct
ECLERX.NSE	eClerx Services Limited	20240102	2565	2588	2484.05	2505.3	113297	2505.3	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240102	78.75	80.05	77.45	78.4	3671102	78.4	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240102	3.6	3.6	3.6	3.6	11782	3.6
EICHERMOT.NSE	Eicher Motors Limited	20240102	4010.1	4010.75	3882.35	3892.5	1220000	3892.5	down	up	incorrect
EIDPARRY.NSE	E.I.D.	20240102	563	563.1	552.65	559.9	411064	559.9	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240102	473.25	493.8	466	475.1	106542	475.1	up	up	correct
EIHOTEL.NSE	EIH Limited	20240102	250.85	268.65	249	265.55	6862998	265.55	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240102	1580.5	1629	1552	1614.65	3698	1614.65	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240102	127.55	130.25	124	128.7	676441	128.7	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20240102	940.2	944.95	905	919.25	248544	919.25	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240102	112.4	112.45	107.2	110.35	1502883	110.35	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240102	249.7	249.7	249.7	249.7	11485	249.7
ELGIEQUIP.NSE	Elgi Equipments Limited	20240102	542.65	548.5	535.15	546.25	143968	546.25	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240102	55.6	55.65	55.6	55.6	33573	55.6
EMAMILTD.NSE	Emami Limited	20240102	572	574.4	553.5	564.2	997990	564.2	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240102	124.85	124.85	119.8	120	108318	120	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20240102	118	120.35	115.05	120.35	115509	120.35	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240102	141	142.85	137	140.05	25141	140.05	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20240102	104	105.7	101.1	103.6	41865	103.6	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20240102	1917.1	1930	1870	1881.7	57595	1881.7	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240102	27.15	27.5	25.9	26.6	212105	26.6	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20240102	182.7	204.4	176.2	197.2	56855386	197.2	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20240102	183.9	189.75	181.3	187.3	82898	187.3	up	up	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240102	107.65	112.9	106.4	110.25	10205184	110.25	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20240102	910.85	933	904.3	931.35	256552	931.35	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20240102	24.2	24.75	23.35	24.25	709212	24.25	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20240102	5845	5869.25	5760.5	5835.55	2194	5835.55	down	down	correct
ESCORTS.NSE	Escorts Limited	20240102	2968	2977	2875	2887.65	378020	2887.65	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240102	34.6	35.25	33.6	35.25	694822	35.25	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20240102	95.95	97.25	93.25	95.9	455472	95.9	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20240102	357.6	357.6	340.1	348.35	164187	348.35	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20240102	1363.05	1391.5	1336	1363.45	15429	1363.45	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240102	0.4	0.4	0.4	0.4	1404919	0.4
EXCELINDUS.NSE	Excel Industries Limited	20240102	959.45	968	932.9	945.55	32908	945.55	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20240102	323.75	324.75	315.5	322.15	3175785	322.15	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20240102	1320	1337.95	1299.05	1308.5	23214	1308.5	down	up	incorrect
EXXARO.NSE	Exxaro Tiles Limited	20240102	116.55	117.8	115.2	116.25	60992	116.25	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240102	827	849.8	810.5	820.85	1829334	820.85	down	down	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240102	1282	1348	1255.25	1330.7	185438	1330.7	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20240102	368.65	369.95	357.05	361.7	485711	361.7	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20240102	0.9	0.9	0.85	0.9	1195744	0.9
FCSSOFT.NSE	FCS Software Solutions Limited	20240102	4.3	4.45	4.15	4.25	15351551	4.25	down	down	correct
FDC.NSE	FDC Limited	20240102	397.4	400.3	392	398.6	183845	398.6	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20240102	156.55	156.95	151.1	151.9	13180000	151.9	down	down	correct
FEL.NSE	Future Enterprises Limited	20240102	0.85	0.9	0.85	0.9	714079	0.9	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20240102	5.25	5.5	5	5.5	31853	5.5	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20240102	2061	2119.85	2055.25	2086.6	81042	2086.6	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20240102	49.2	50.45	48.2	49.3	3223798	49.3	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20240102	1055	1055	1039	1041.3	198769	1041.3	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20240102	4965	4989.95	4853	4914	37502	4914	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20240102	211.05	211.8	207.7	208.85	420254	208.85	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240102	52.85	53.1	50.45	50.85	32752	50.85	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20240102	3	3.05	2.85	2.9	222169	2.9	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240102	3824	3899.95	3743	3871.5	239730	3871.5	up	up	correct
FMGOETZE.NSE	Federal	20240102	365	368	361	363.15	85369	363.15	down	down	correct
FMNL.NSE	Future Market Networks Limited	20240102	6.1	6.1	5.95	6.05	85698	6.05	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20240102	443.7	445.05	432.05	435.5	1296066	435.5	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20240102	3754.4	3807.4	3754.4	3771.05	1711	3771.05	up	up	correct
FRETAIL.NSE	Future Retail Limited	20240102	3.75	3.75	3.75	3.75	0	3.75
FSC.NSE	Future Supply Chain Solutions Limited	20240102	10.65	11.65	10.65	11.15	12749	11.15	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20240102	185.25	186.3	181.8	184.15	1626019	184.15	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20240102	406	406	395.1	400.2	138405	400.2	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240102	362.15	368.95	358.05	363.3	353577	363.3	up	up	correct
GAIL.NSE	GAIL (India) Limited	20240102	167.1	167.6	158.1	164.05	40800000	164.05	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240102	2788.1	2788.1	2740.2	2765.35	9629	2765.35	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20240102	178	182.5	168.1	180	510210	180	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240102	725.9	730	713.55	716.1	6328	716.1	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240102	989.55	995.55	964.1	981.8	35110	981.8	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240102	162.05	163.55	156.95	158	199564	158	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240102	427.15	428.6	411.1	413.2	73874	413.2	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240102	6.5	6.6	6.4	6.6	1489348	6.6	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20240102	125.05	126.75	124.75	125.65	4875	125.65	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20240102	0.9	0.9	0.9	0.9	0	0.9
GARFIBRES.NSE	Garware Technical Fibres Limited	20240102	3363.8	3396	3330.1	3383.65	12261	3383.65	up	up	correct
GATI.NSE	Gati Limited	20240102	126.55	130.7	126.55	128.6	1370000	128.6	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20240102	0.95	0.95	0.95	0.95	0	0.95
GAYAPROJ.NSE	Gayatri Projects Limited	20240102	9.75	9.75	9.75	9.75	0	9.75
GEECEE.NSE	GeeCee Ventures Limited	20240102	227.55	232.45	224	228.5	37211	228.5	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20240102	90.95	94	90.95	90.95	50804	90.95
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240102	42.95	42.95	40.65	41.05	262913	41.05	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20240102	432.45	435.45	417	429.3	124036	429.3	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240102	19.5	19.75	19.1	19.45	486307	19.45	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240102	235	243.55	234	240.15	755541	240.15	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20240102	80.05	80.6	78.1	78.95	879287	78.95	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20240102	229.75	234.5	223.85	226.1	627408	226.1	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240102	970	992.8	961.85	978.35	406642	978.35	up	up	correct
GET&D.NSE	GE T&D India Limited	20240102	554.5	554.9	542	554.9	49731	554.9	up	up	correct
GFLLIMITED.NSE	GFL Limited	20240102	99.5	99.8	96.05	97.6	151379	97.6	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20240102	7.55	7.55	7.55	7.55	0	7.55
GHCL.NSE	GHCL Limited	20240102	616.95	616.95	598.1	610.55	395374	610.55	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20240102	221	224.5	217.05	223.75	359921	223.75	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20240102	311.95	315.9	307.3	309.6	661388	309.6	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240102	110	114.7	109.75	110.8	62969	110.8	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20240102	6475.25	6497.8	6350.95	6476.25	109330	6476.25	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20240102	29.45	29.5	28.4	28.75	130851	28.75	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240102	182.9	191.75	181	184.6	4243140	184.6	up	up	correct
GKWLIMITED.NSE	GKW Limited	20240102	1476	1500	1460	1471	160	1471	down	down	correct
GLAND.NSE	Gland Pharma Limited	20240102	1915.5	1995	1905.3	1977	383360	1977	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240102	1952	2080.05	1952	2049	1002951	2049	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240102	855.7	901.8	854.7	888.8	3980406	888.8	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20240102	4.95	5	4.95	4.95	6041	4.95
GLOBAL.NSE	Global Education Limited	20240102	300	324.8	300	318.15	339837	318.15	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240102	130.95	131.95	123.7	126.85	73259	126.85	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20240102	3.9	3.95	3.85	3.9	372137	3.9
GLOBUSSPR.NSE	Globus Spirits Limited	20240102	876.9	883.95	862.45	875.75	115351	875.75	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20240102	659.45	719.95	655.65	714.2	1648198	714.2	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20240102	725	730.25	706	711.45	80790	711.45	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240102	435.5	447	422.35	433.6	9875294	433.6	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240102	1600	1614.6	1572.15	1596.4	161512	1596.4	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240102	80.75	80.75	77.25	79.6	28625842	79.6	down	down	correct
GNA.NSE	G N A Axles Limited	20240102	450	452.5	438.05	446.95	145401	446.95	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240102	797.4	809.9	779.05	792.95	2244306	792.95	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20240102	570.45	577.65	560.9	569	57424	569	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240102	522.2	523.55	514.05	516.15	24243	516.15	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240102	2104.75	2200	2072.35	2153.25	174093	2153.25	up	up	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240102	0.65	0.7	0.6	0.7	14370505	0.7	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20240102	557.3	574.95	554.35	564	328840	564	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240102	1149	1162	1136.3	1159.15	1201742	1159.15	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20240102	779.9	823.75	768	802.7	2784636	802.7	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20240102	2007.95	2028	1982.5	2016	402720	2016	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240102	0.9	0.9	0.9	0.9	95089	0.9
GOKEX.NSE	Gokaldas Exports Limited	20240102	815.05	844.2	810.5	839.55	332638	839.55	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240102	61.4	61.85	56.65	57.75	1471555	57.75	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240102	124.55	125.5	121.5	122.8	139736	122.8	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240102	53.9	54.06	53.76	54.01	6369905	54.01	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240102	50.5	50.95	49.2	49.9	1794	49.9	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20240102	173	175.05	169.8	171.2	342459	171.2	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240102	54.1	54.2	54	54.1	81851	54.1
GOLDTECH.NSE	Goldstone Technologies Limited	20240102	137.4	139	134	139	55038	139	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20240102	1007.85	1007.9	970.2	975.8	121989	975.8	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240102	775	791.95	763.3	780.5	487957	780.5	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240102	159.8	160.25	154.7	158.75	4375827	158.75	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240102	163.65	169.75	163.65	163.65	94568	163.65
GRANULES.NSE	Granules India Limited	20240102	413	426	411.3	420.6	3696477	420.6	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20240102	551.5	558.4	539.45	543.6	1191030	543.6	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20240102	2129.9	2130.4	2088	2101.45	796768	2101.45	down	down	correct
GRAVITA.NSE	Gravita India Limited	20240102	1082.8	1094.85	1059	1073.7	79055	1073.7	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240102	156.05	158.8	153	156.6	3729198	156.6	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20240102	542.45	544.45	532.65	538.4	23680	538.4	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20240102	421.85	426.9	409.3	423.7	424401	423.7	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20240102	240.4	247	234.45	243.75	548833	243.75	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240102	23	23.05	22.1	22.55	9965321	22.55	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240102	2359.65	2369.9	2316.45	2336	24818	2336	down	up	incorrect
GRINFRA.NSE	G R Infraprojects Limited	20240102	1159.65	1173.3	1102.45	1110.6	261699	1110.6	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240102	921.75	950	911	916	637	916	down	down	correct
GRPLTD.NSE	GRP Limited	20240102	4937.6	4937.6	4800	4805.6	131	4805.6	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240102	878.65	878.65	851.1	865	465924	865	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240102	274.95	293.2	271	286.55	33330000	286.55	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20240102	321.8	335.4	319.25	330.1	6360561	330.1	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20240102	189.4	189.4	184.55	186.35	17462	186.35	down	down	correct
GTL.NSE	GTL Limited	20240102	11.1	12.75	10.65	12.75	16558939	12.75	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20240102	1.4	1.4	1.35	1.4	111731496	1.4
GTPL.NSE	GTPL Hathway Limited	20240102	188.95	191.2	182.5	184.35	134481	184.35	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240102	314.4	325.05	314	316.3	201275	316.3	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240102	815	837.3	800	815.45	871474	815.45	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240102	283.6	283.6	263	273.6	170324	273.6	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240102	485	503.45	480.65	498.35	5090000	498.35	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240102	63.05	63.05	59.9	60.4	28224	60.4	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240102	732.6	735.55	717	718.45	136343	718.45	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20240102	55.55	55.7	54	55.3	54281	55.3	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240102	211.6	213.6	208	208.85	100755	208.85	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20240102	2829.9	2838.75	2748.45	2791.8	1050000	2791.8	down	down	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240102	908.75	915	891.1	909.5	400253	909.5	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240102	171.1	174.5	165.2	173.35	38511	173.35	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240102	21.7	22.45	21.15	21.9	19190309	21.9	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240102	1148	1148	1102.35	1120.35	15115	1120.35	down	down	correct
HAVELLS.NSE	Havells India Limited	20240102	1365.45	1383.9	1346.1	1380.1	732232	1380.1	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240102	3.2	3.2	3.15	3.2	214190	3.2
HBLPOWER.NSE	HBL Power Systems Limited	20240102	438.55	456	428.9	452.45	1916773	452.45	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20240102	73.9	76	72.1	73.65	9215	73.65	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20240102	29	29.7	28.55	28.8	25985336	28.8	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240102	365.1	382	364.25	369.8	259556	369.8	up	down	incorrect
HCL.NSE	INSYS	20240102	21.2	21.35	20.25	20.75	1286875	20.75	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20240102	1484.05	1488.8	1461.35	1470	1440888	1470	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240102	3230	3270	3203.5	3260.95	374265	3260.95	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20240102	1698.8	1702.8	1688.7	1699.1	14620000	1699.1	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240102	649.5	654.3	642.6	645.5	3005450	645.5	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240102	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240102	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240102	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240102	4.1	4.1	4.1	4.1	0	4.1
HEG.NSE	HEG Limited	20240102	1932.7	1943.4	1866.6	1885.75	308040	1885.75	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240102	233.9	233.9	229.05	231.85	150259	231.85	down	down	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240102	153.95	155.85	150.3	152.9	1473808	152.9	down	up	incorrect
HERANBA.NSE	Heranba Industries Limited	20240102	406.5	409	393	401.85	213702	401.85	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20240102	360.8	362.7	348.9	351.25	61263	351.25	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20240102	304.95	308.95	291	302.1	599796	302.1	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240102	4114.05	4118.95	4025.2	4088.2	507848	4088.2	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240102	1466.3	1481.9	1453.15	1466.2	17152	1466.2	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20240102	156	156.25	151.1	154.05	6221	154.05	down	down	correct
HFCL.NSE	HFCL Limited	20240102	85	86.25	82.55	85.2	28000000	85.2	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20240102	860	867.95	844	860.95	190894	860.95	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20240102	994.9	999	985	989.75	18290	989.75	down	down	correct
HIKAL.NSE	Hikal Limited	20240102	301.2	310.85	301	306.9	444434	306.9	up	up	correct
HIL.NSE	HIL Limited	20240102	2869.05	2955	2840.1	2917.7	11037	2917.7	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20240102	134	136.05	128.35	131.45	436946	131.45	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240102	172.5	172.5	166	168.2	372828	168.2	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20240102	610.4	620	607.4	617	4980000	617	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20240102	455.9	455.95	442.8	450.55	21849	450.55	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20240102	52.3	57.7	52.3	54.7	458878	54.7	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20240102	273	275.5	265.45	269.7	11460000	269.7	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20240102	17.45	17.6	16.85	17.2	717562	17.2	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240102	21.65	21.65	21.65	21.65	0	21.65
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240102	182	184.75	177.85	178.65	1344809	178.65	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240102	401.3	411	393.1	408.7	8216368	408.7	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20240102	2648	2653.95	2607	2613.8	1310000	2613.8	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240102	318.35	319.2	312.7	317.3	566900	317.3	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20240102	527.8	542.95	512.05	530.25	12333	530.25	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240102	202	202	196	197.5	13475	197.5	down	down	correct
HITECH.NSE	Hi	20240102	116	120.75	111.9	118.85	3574077	118.85	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240102	257.1	262.1	254.95	258.6	10945	258.6	up	up	correct
HITECHGEAR.NSE	The Hi	20240102	486	486	470	472.05	19580	472.05	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240102	543	543	532.3	534.4	58625	534.4	down	up	incorrect
HLVLTD.NSE	HLV Limited	20240102	28.9	29.7	27.9	28.8	1399359	28.8	down	down	correct
HMT.NSE	HMT Limited	20240102	53.5	53.5	52	53.05	29271	53.05	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240102	91.9	94.15	89.35	92.9	199743	92.9	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20240102	562.2	562.2	552.1	553.85	37854	553.85	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20240102	251.39	251.89	250	251.35	73735	251.35	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240102	938	964.95	921.15	957.8	280010	957.8	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20240102	37725	37725	36900	37008.3	3823	37008.3	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20240102	2365	2381.7	2340	2368.35	9069	2368.35	up	up	correct
HOVS.NSE	HOV Services Limited	20240102	79.5	79.9	77	79.9	39346	79.9	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20240102	280.8	287.45	276.95	287.45	2273194	287.45	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240102	332.65	338.9	326.05	334.8	2097925	334.8	up	up	correct
HTMEDIA.NSE	HT Media Limited	20240102	26.1	29.05	25.9	28.55	5151039	28.55	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20240102	83.9	85	79.1	80.55	394525	80.55	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240102	129.8	130.4	125.4	127.15	21117216	127.15	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240102	297	306.85	293.55	301.1	283988	301.1	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240102	88.35	88.5	85.35	87.4	7540000	87.4	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240102	216.4	216.9	209.5	211.75	9259629	211.75	down	down	correct
ICDSLTD.NSE	ICDS Limited	20240102	53.15	53.2	53.15	53.15	1123	53.15
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240102	622	632.3	603	611.6	32846	611.6	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240102	32.15	32.15	32.15	32.15	0	32.15
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240102	234.89	234.89	234.89	234.89	0	234.89
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240102	88.9	92.47	88.9	91.4	2164450	91.4	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20240102	997	997.65	980.25	982.25	16263825	982.25	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20240102	49.14	49.14	48.14	48.25	138368	48.25	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240102	247.24	247.24	247.24	247.24	0	247.24
ICICIFMCG.NSE	ICICIPRAMC	20240102	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240102	1443	1448.95	1415.55	1419.4	491395	1419.4	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240102	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240102	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240102	181.61	181.61	181.61	181.61	0	181.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240102	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240102	237.62	237.62	237.62	237.62	0	237.62
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20240102	235.61	235.61	235.61	235.61	0	235.61
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240102	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240102	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240102	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240102	531.95	536	528.1	534.4	1359923	534.4	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240102	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240102	298.05	299.5	288.05	292.6	314260	292.6	down	down	correct
ICRA.NSE	ICRA Limited	20240102	5650	5656.6	5568.1	5597.6	744	5597.6	down	down	correct
IDBI.NSE	IDBI Bank Limited	20240102	67.7	68.4	66.5	67.3	6780000	67.3	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20240102	17.1	17.8	15.95	16.05	1100000000	16.05	down	up	incorrect
IDFC.NSE	IDFC Limited	20240102	125.5	125.9	122.55	123.45	5233654	123.45	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240102	87.9	87.95	85.6	86.1	35436796	86.1	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20240102	232	235.16	228.3	231.59	463	231.59	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20240102	168.5	168.7	162.05	165.95	22328576	165.95	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240102	526	528	502.8	504.7	18319	504.7	down	down	correct
IFBIND.NSE	IFB Industries Limited	20240102	961	961.85	933	947.55	428888	947.55	down	down	correct
IFCI.NSE	IFCI Limited	20240102	29.05	29.35	28.25	28.75	21170000	28.75	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20240102	808	808	775.85	793.65	21370	793.65	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240102	520.2	548.85	515.55	528.7	160320	528.7	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20240102	421	427.7	416.05	425.9	2720000	425.9	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20240102	492.9	497	480.95	493.85	79562	493.85	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20240102	606.45	617.2	596.45	615.3	1047716	615.3	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20240102	144.95	149	142.9	143.45	958364	143.45	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20240102	184.65	191.85	182	189.2	8471	189.2	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240102	32.3	32.3	32	32.3	75600	32.3
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240102	5	5.1	5	5.1	109175	5.1	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240102	60.5	60.5	58.3	59.45	2654117	59.45	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240102	520	524.05	502.05	515.7	127310	515.7	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20240102	1025.25	1046.45	1015	1019	3137	1019	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240102	3.7	3.7	3.7	3.7	51536	3.7
INCREDIBLE.NSE	Incredible Industries Limited	20240102	36.9	36.9	36.85	36.9	39300	36.9
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240102	39.7	40	37.45	38.15	113270	38.15	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240102	437	440.4	429.25	438.2	2850481	438.2	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20240102	262	264.55	255.55	261.05	4017254	261.05	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20240102	837.8	854	830	846.2	687364	846.2	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20240102	2736	2736.55	2675	2707.95	140094	2707.95	down	down	correct
INDIANB.NSE	Indian Bank	20240102	423	423.8	408.6	416.3	3268709	416.3	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240102	270.9	287	265.05	282.7	89863	282.7	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240102	247.2	251.05	242.2	248.25	63327	248.25	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240102	2980	2989.9	2918.6	2925.7	439889	2925.7	down	down	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240102	1498.9	1500.25	1476.8	1482.15	43154	1482.15	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20240102	5.6	5.6	5.6	5.6	0	5.6
INDNIPPON.NSE	India Nippon Electricals Limited	20240102	534.2	542.85	519.8	521.65	37415	521.65	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20240102	392	397.7	385	389	116740	389	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240102	53	54.05	52.3	53.15	295935	53.15	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240102	172.7	174	167	170.25	120151	170.25	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20240102	730.25	730.25	675	695.35	24876	695.35	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240102	236.5	238	228	230.15	2039	230.15	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20240102	21.2	21.2	20.95	21.2	97949	21.2
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240102	179	185.45	177	184.85	132175	184.85	up	up	correct
INDSWFTLAB.NSE	Ind	20240102	106	110.4	103.7	107.3	938398	107.3	up	up	correct
INDSWFTLTD.NSE	Ind	20240102	18.1	18.7	17.8	18.15	86435	18.15	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240102	67.75	70.8	66	69.7	270463	69.7	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20240102	1594.1	1598.25	1570	1575.6	1227193	1575.6	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20240102	201.8	209	197.25	202.15	20580000	202.15	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20240102	22.15	22.2	21.45	21.95	20979030	21.95	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20240102	458.5	464.9	447.05	449.45	44115	449.45	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20240102	5.75	6.15	5.7	6.15	17801	6.15	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20240102	759	759	747.01	755.69	9067	755.69	down	down	correct
INFY.NSE	Infosys Limited	20240102	1546	1549.15	1523	1534.4	5400000	1534.4	down	down	correct
INGERRAND.NSE	Ingersoll	20240102	3102	3111.9	3086.65	3101.3	11667	3101.3	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20240102	524	536	505.7	527.65	2070821	527.65	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20240102	678.45	683.7	661.15	667	20642	667	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240102	98.1	99.75	93	96.35	24296	96.35	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20240102	833.5	841.05	799.3	819.15	732411	819.15	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20240102	100.3	101.8	98.65	100.1	189148	100.1	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240102	2.65	2.8	2.65	2.7	7433275	2.7	up	up	correct
IOB.NSE	Indian Overseas Bank	20240102	43.8	44.7	43.25	43.45	18830000	43.45	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20240102	131	131.45	128.6	130.55	17270000	130.55	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240102	475.95	497.45	468.65	485.35	1968044	485.35	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240102	1119.35	1142.9	1110.05	1113.35	443900	1113.35	down	down	correct
IPL.NSE	India Pesticides Limited	20240102	356	367.5	352.7	356.05	1623829	356.05	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20240102	41.95	42	41.1	41.3	13410000	41.3	down	down	correct
IRCON.NSE	Ircon International Limited	20240102	175.75	177.7	169.8	174.3	13412685	174.3	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240102	895.7	903.3	866.8	886.2	5240000	886.2	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240102	101	101.65	97.8	100	70051082	100	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240102	85.3	85.3	81.15	83.85	173203	83.85	down	down	correct
ISEC.NSE	ICICI Securities Limited	20240102	711.05	723.3	708.35	719.95	191443	719.95	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20240102	123.5	123.5	119.95	122.55	12972	122.55	down	down	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240102	992.45	997.5	968	978.4	54306	978.4	down	down	correct
ISMTLTD.NSE	ISMT Limited	20240102	93	93	90.75	91.8	292596	91.8	down	down	correct
ITC.NSE	ITC Limited	20240102	470	471.35	463.6	470.35	10520000	470.35	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240102	457.35	472.95	442.3	461.35	226968	461.35	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20240102	289	291.2	278.85	282.55	577612	282.55	down	down	correct
ITI.NSE	ITI Limited	20240102	311	322.6	305.6	311.2	5960845	311.2	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20240102	12.05	12.2	11.7	12.1	485569	12.1	up	up	correct
IVP.NSE	IVP Limited	20240102	231.5	231.5	221.75	224.6	22840	224.6	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240102	5625	5648.95	5625	5625.1	23	5625.1	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240102	2410.95	2410.95	2410.95	2410.95	0	2410.95
IWEL.NSE	Inox Wind Energy Limited	20240102	5911	5911	5810	5911	28852	5911
IZMO.NSE	IZMO Limited	20240102	259.4	259.4	244.05	249.85	38310	249.85	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240102	125	126.5	122.8	124.4	2910411	124.4	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240102	96	96.85	94.2	96.3	217318	96.3	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240102	399	410.45	394.65	404.35	56492	404.35	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240102	775	778.05	729	770	145871	770	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20240102	405	415.8	391.6	398.75	1317167	398.75	down	down	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240102	72.5	72.5	70.3	70.95	13808	70.95	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240102	111.5	112.3	108.9	109.85	2284800	109.85	down	down	correct
JASH.NSE	Jash Engineering Limited	20240102	1560	1575.05	1550.3	1569	6367	1569	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20240102	253.25	253.25	244.85	246.4	27478	246.4	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240102	117.95	122.7	113.6	115.1	761970	115.1	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240102	49.15	50.95	47.8	49	568022	49	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240102	110.85	112.5	108.5	110	184905	110	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240102	1620	1678.8	1611.85	1640.7	246969	1640.7	up	up	correct
JBFIND.NSE	JBF Industries Limited	20240102	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20240102	1645	1735	1629.05	1721.5	741322	1721.5	up	up	correct
JCHAC.NSE	Johnson Controls	20240102	1127.55	1127.55	1108	1111.4	19942	1111.4	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240102	57.15	58.4	57.15	58.15	29077	58.15	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240102	25.05	26.6	24.9	26.05	293579	26.05	up	down	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20240102	606.95	630	593.55	620.2	29571	620.2	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240102	659.8	669	646.4	650	43172	650	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20240102	426	446	426	442.6	3006645	442.6	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240102	744	747.85	730	743.2	844660	743.2	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240102	755	755	727.5	733.5	60977	733.5	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240102	312.4	315.45	305	308.2	23027	308.2	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240102	34.05	34.05	32.5	33.25	35402	33.25	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240102	63.1	63.75	61.5	62.45	2690080	62.45	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240102	576.95	577	560	571.25	25135	571.25	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20240102	3845	3864.95	3740	3851.4	96592	3851.4	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20240102	591.95	594.25	572.5	581.9	188906	581.9	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240102	902	902	877.05	890.7	103489	890.7	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20240102	405.5	406.9	394.15	397.6	755238	397.6	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240102	396.5	411.95	392.6	398.4	3092133	398.4	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240102	86	86	82.3	85.2	57657	85.2	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20240102	100	102.3	98.9	99.9	6400056	99.9	down	down	correct
JOCIL.NSE	Jocil Limited	20240102	233	234.75	227.6	233.95	16243	233.95	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240102	21.5	23.25	21	22.95	67685645	22.95	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20240102	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240102	624.25	644.4	620.15	636.85	18327	636.85	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240102	14.8	16.2	14.45	16.15	527261650	16.15	up	up	correct
JSL.NSE	Jindal Stainless Limited	20240102	577	600	573.5	596.3	3060686	596.3	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20240102	410.05	414	404.15	408.95	1835815	408.95	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20240102	5200	5243.4	5115	5143.2	3217	5143.2	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20240102	883.85	883.85	859.1	870.2	1620000	870.2	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240102	159.45	177.3	156.35	170.05	4825870	170.05	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240102	561.55	562.65	555	558.6	2610000	558.6	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240102	613.7	621.8	603.5	611	17340	611	down	down	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240102	510.8	510.8	491.25	496.95	326642	496.95	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240102	582.05	587.2	571.45	577.95	673114	577.95	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240102	585.15	585.15	559.32	566.68	220026	566.68	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240102	811.85	819.95	801.2	804.55	331884	804.55	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20240102	482.5	499	477.2	484	770736	484	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20240102	19.5	19.6	19.25	19.5	848322	19.5
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240102	426.25	427	418	424.75	36858	424.75	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20240102	1313	1315	1282.55	1297.45	655201	1297.45	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240102	252	262.3	249.6	255.8	57006	255.8	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20240102	417	425	414.95	420.9	1506	420.9	up	up	correct
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240102	362.25	370	351.45	362.7	4853351	362.7	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240102	283.15	283.3	271.3	277.15	37323	277.15	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20240102	369.4	369.4	337.6	347.9	268995	347.9	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20240102	7.9	8.05	7.75	8	919198	8	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240102	135.1	136.75	132.55	134.9	86107	134.9	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240102	118	119.05	117.25	118.1	6904	118.1	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240102	333.6	339.15	330.65	337.1	512045	337.1	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240102	250	250	244.45	248.9	2654	248.9	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20240102	75.35	75.35	75.35	75.35	670	75.35
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240102	171.9	171.9	166.5	168	1924217	168	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240102	8.8	8.8	8.65	8.8	33324	8.8
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240102	14.65	14.9	14.1	14.7	28789	14.7	up	up	correct
KAYA.NSE	Kaya Limited	20240102	339.45	339.45	326.55	333.6	14540	333.6	down	down	correct
KCP.NSE	The KCP Limited	20240102	152.25	153.9	147.75	150.8	483180	150.8	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240102	36.95	36.95	36.95	36.95	158210	36.95
KDDL.NSE	KDDL Limited	20240102	2801.05	2850	2760	2818.05	12464	2818.05	up	up	correct
KEC.NSE	KEC International Limited	20240102	605.55	607.25	596.2	601.5	186255	601.5	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20240102	112.7	112.7	109.35	109.95	215038	109.95	down	down	correct
KEI.NSE	KEI Industries Limited	20240102	3198.95	3225	3114.05	3183.3	173926	3183.3	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240102	101.9	104.95	100.05	103.7	2816942	103.7	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240102	610.7	610.7	590	608.25	75516	608.25	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240102	176.5	177.8	170.1	172.9	1820000	172.9	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240102	126.85	126.85	121.35	123.7	3507	123.7	down	down	correct
KHADIM.NSE	Khadim India Limited	20240102	358	358	347	353.3	16885	353.3	down	down	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240102	74.9	79.8	74.2	76.7	3075980	76.7	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240102	61.1	61.15	57	58.65	17614	58.65	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20240102	26.65	26.65	25.4	26.1	20140	26.1	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240102	3282.05	3343.35	3250	3296.35	2753	3296.35	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240102	371.05	372.9	349.8	350.65	44103	350.65	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240102	1973	1989.95	1938	1943.7	48936	1943.7	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240102	2317.5	2339.9	2266.05	2284.15	10961	2284.15	down	down	correct
KIOCL.NSE	KIOCL Limited	20240102	392.95	398.5	383	389.4	563720	389.4	down	down	correct
KRBL.NSE	KRBL Limited	20240102	376.75	378.6	368.7	373.95	284221	373.95	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240102	414.45	415.05	401.95	406.45	221552	406.45	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240102	907	909.4	888	900.15	77692	900.15	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240102	662.45	670	658.3	664.05	149590	664.05	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240102	3573.65	3624	3465.5	3527.25	2640	3527.25	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240102	225.35	245.75	218.4	231.85	840507	231.85	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240102	788	789	770.1	776.9	34410	776.9	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240102	31.9	31.9	29.75	31.35	344649	31.35	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20240102	260.35	264.1	257.2	262	1912219	262	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240102	143.2	151.5	143.2	150.85	299433	150.85	up	up	correct
KOLTEPATIL.NSE	Kolte	20240102	517.7	525.6	512.1	517.6	299812	517.6	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20240102	252.35	257.8	250.05	251.65	527137	251.65	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240102	1908	1908	1860.1	1865.05	5120000	1865.05	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240102	498.3	498.3	486	487.16	208140	487.16	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240102	54.01	54.27	53.9	54.23	215248	54.23	up	up	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20240102	37.84	37.84	36.91	37.09	49344	37.09	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20240102	233.77	233.77	231.3	232.77	47285	232.77	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20240102	133.94	133.94	130.71	133.15	15236	133.15	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20240102	572.85	579.41	564.05	573	72468	573	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240102	53.25	53.9	52.6	53.2	136611	53.2	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240102	145.9	146.95	143.1	143.75	93331	143.75	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20240102	127.5	128	124.8	127.55	17531	127.55	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20240102	1498.45	1498.5	1458.6	1467.85	912412	1467.85	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240102	812	816.8	790.25	791.8	490324	791.8	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240102	77.35	80.9	77.35	79.65	10867	79.65	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240102	3.7	3.7	3.7	3.7	36684	3.7
KRISHANA.NSE	Krishana Phoschem Limited	20240102	248.95	253.4	248.95	249.7	119034	249.7	up	up	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240102	712	712	695.55	705.2	67888	705.2	down	down	correct
KSB.NSE	KSB Limited	20240102	3435.3	3516	3435.3	3500.85	19491	3500.85	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20240102	647.95	655	640	644.85	176310	644.85	down	down	correct
KSL.NSE	Kalyani Steels Limited	20240102	545.15	555.25	532.25	535.7	264205	535.7	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240102	237.6	238.45	232.8	234.15	885210	234.15	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20240102	173.75	178.3	172	177.1	135984	177.1	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20240102	163.65	164.5	159.6	162.35	5915599	162.35	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240102	5.9	5.9	5.5	5.75	1207	5.75	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240102	2575.95	2655	2570.05	2644.8	284235	2644.8	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240102	158.6	160.8	155	159.15	19443	159.15	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20240102	367.8	370.05	358.3	361	430634	361	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20240102	29.4	31.3	28.8	30.95	528177	30.95	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240102	433.05	444.7	431.1	435.65	3370000	435.65	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240102	13735.45	13795.75	13500.05	13563.9	2323	13563.9	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240102	121.25	133.7	121	129.85	80174681	129.85	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240102	177.55	194.25	177.55	184.15	32210	184.15	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240102	1250	1260.75	1230	1249.5	22721	1249.5	down	up	incorrect
LGBFORGE.NSE	LGB Forge Limited	20240102	12.9	13.4	12.8	13.4	1583800	13.4	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20240102	19.5	19.5	18.5	19.2	1168177	19.2	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240102	282.4	282.4	276	279.7	76572	279.7	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240102	563.7	568.4	553.25	559.6	2660000	559.6	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240102	24.69	25.98	24.35	24.44	45216	24.44	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20240102	234.99	236.23	234.3	234.78	244	234.78	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240102	794	794.74	756	781.08	1175	781.08	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240102	238.9	247.69	233.33	238.26	565	238.26	down	down	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240102	280.65	283	277.05	281	211721	281	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240102	645.8	655	634.65	646.75	92448	646.75	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20240102	5680	5680	5577.55	5597.35	30235	5597.35	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240102	1000	1003	999.99	1000	3933071	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240102	999.99	1000.01	999.99	999.99	466351	999.99
LODHA.NSE	Macrotech Developers Limited	20240102	1055	1063.3	1002.2	1014.5	914756	1014.5	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240102	358.45	370	357.8	362.2	48058	362.2	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240102	86.4	86.4	82.6	83.3	17750	83.3	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240102	147.9	154	144.95	150.8	62327	150.8	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20240102	8	8.05	7.5	7.9	116448	7.9	down	down	correct
LT.NSE	Larsen & Toubro Limited	20240102	3525.05	3525.45	3432	3438.1	1510000	3438.1	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20240102	5190	5209.85	5113.75	5183.5	159950	5183.5	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20240102	2499.95	2510.8	2444.75	2458.8	4404	2458.8	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240102	384.2	390.3	384.05	385.5	98329	385.5	up	up	correct
LUPIN.NSE	Lupin Limited	20240102	1340	1404.7	1332	1394.35	7120785	1394.35	up	up	correct
LUXIND.NSE	Lux Industries Limited	20240102	1305	1311.95	1287.35	1292.85	88701	1292.85	down	down	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240102	292.8	295.25	284.65	288.25	1086160	288.25	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20240102	123.35	124.75	121.45	123.8	39470	123.8	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240102	7.25	7.35	7	7.1	115610	7.1	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20240102	1703.6	1705	1649.45	1656.2	2857334	1656.2	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240102	276	278	268.6	274.7	4986465	274.7	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20240102	141	144.7	139.3	144.7	242933	144.7	up	down	incorrect
MACPOWER.NSE	Macpower CNC Machines Limited	20240102	628	658.55	628	658.55	44601	658.55	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20240102	61.85	61.85	59.3	60.3	32549	60.3	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20240102	7.2	7.2	7	7.2	115964	7.2
MADRASFERT.NSE	Madras Fertilizers Limited	20240102	115.5	123.2	114.45	116.7	5709532	116.7	up	up	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240102	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240102	73.01	73.33	72.12	72.56	586971	72.56	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240102	19.94	19.94	19.94	19.94	0	19.94
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240102	697.75	707	679.9	689.55	13315	689.55	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20240102	49.9	54.7	48.7	54.35	408796	54.35	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20240102	45.5	46.2	45.1	45.45	17628818	45.45	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240102	150.2	150.9	145.9	148.05	11564	148.05	down	up	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240102	84.95	91	83.95	88.05	273452	88.05	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240102	132.15	132.9	126.1	130.6	120929	130.6	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240102	80.5	81.9	80.4	81.2	54997	81.2	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240102	547	547	540.1	546.7	191843	546.7	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240102	394.9	439	392.35	433.45	3682287	433.45	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240102	7350	7387.95	7262	7315.6	4805	7315.6	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240102	907.85	925	901	904.7	150571	904.7	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240102	1202.8	1210.65	1173.05	1192.8	92950	1192.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240102	43.95	48	43.55	45.95	1252258	45.95	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240102	202.96	202.96	202.96	202.96	0	202.96
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240102	25.7	26.1	25.05	25.7	287548	25.7
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240102	29.3	29.3	28.75	29.3	29374	29.3
MANAKSIA.NSE	Manaksia Limited	20240102	131.9	134.7	131.65	133.2	226848	133.2	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240102	49	49.5	48.1	49.3	151249	49.3	up	down	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20240102	77.8	78.9	75.7	78.05	1359633	78.05	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240102	171.35	173.4	168.1	168.5	5950000	168.5	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240102	100.7	100.7	97	98.5	65730	98.5	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240102	127	130.55	123.75	126.2	2299909	126.2	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20240102	752	778	750	759.55	308425	759.55	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20240102	280.05	282.55	270.1	279.1	646306	279.1	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240102	218.25	222.5	214.6	218	2324011	218	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20240102	23.5	23.95	23.5	23.5	20800	23.5
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240102	449.92	449.92	449.92	449.92	0	449.92
MARALOVER.NSE	Maral Overseas Limited	20240102	69.55	72	68.9	69.5	49131	69.5	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240102	426.8	428.5	413.05	414.7	40011	414.7	down	down	correct
MARICO.NSE	Marico Limited	20240102	544	547.75	537.4	547	1240000	547	up	up	correct
MARINE.NSE	Marine Electricals (India) Limited	20240102	102.5	104	98.3	102.3	233948	102.3	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20240102	161.9	168.5	161	165.25	4440679	165.25	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240102	10283.3	10294.7	10151.05	10197.75	776837	10197.75	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20240102	878.4	893.9	865.95	877.95	54620	877.95	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20240102	76	76	76	76	54	76
MASTEK.NSE	Mastek Limited	20240102	2775	2785.95	2679.5	2716.25	102174	2716.25	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20240102	578.05	582.35	562.2	573.9	31650	573.9	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240102	98	99.15	96.55	97.5	116965	97.5	down	up	incorrect
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240102	688.45	694	672.55	677.85	637956	677.85	down	down	correct
MAXIND.NSE	Max India Limited	20240102	188.5	212.9	179.4	206.2	1926115	206.2	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240102	557.6	618	541.5	587.65	606347	587.65	up	down	incorrect
MAZDA.NSE	Mazda Limited	20240102	1302	1325.95	1282.7	1307.1	11359	1307.1	up	down	incorrect
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240102	2298	2300.15	2208.5	2246.95	996360	2246.95	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240102	296.95	297.5	291	295.15	37678	295.15	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240102	6.2	6.2	6.2	6.2	325167	6.2
MBLINFRA.NSE	MBL Infrastructures Limited	20240102	44.15	44.85	44.1	44.15	79397	44.15
MCDOWELL.NSE	N	20240102	1110.9	1113.85	1078.8	1093.9	686566	1093.9	down	down	correct
MCL.NSE	Madhav Copper Limited	20240102	38.6	39.5	37.2	37.95	116384	37.95	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240102	29	29.35	27.3	28.2	475021	28.2	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20240102	3170.05	3231.9	3110	3178.05	638190	3178.05	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20240102	65.8	65.8	65.8	65.8	27385	65.8
MELSTAR.NSE	Melstar Information Technologies Limited	20240102	4.2	4.2	4.2	4.2	500	4.2
MENONBE.NSE	Menon Bearings Limited	20240102	142.4	142.4	136.6	138.75	104309	138.75	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240102	15.35	15.35	14.55	14.7	849548	14.7	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20240102	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240102	3.8	3.95	3.8	3.95	8948	3.95	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20240102	1672.2	1728	1666.7	1720.2	415671	1720.2	up	up	correct
MFSL.NSE	Max Financial Services Limited	20240102	959.95	959.95	929.45	932.2	554096	932.2	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240102	17	17	16.1	16.5	327632	16.5	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240102	1210	1233.5	1187.95	1215.9	489638	1215.9	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240102	388.55	391.95	379.95	390.1	192834	390.1	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240102	416.95	418.35	403.65	410.3	567207	410.3	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20240102	385.25	385.25	375.3	377.95	397640	377.95	down	down	correct
MINDSPACE.NSE	RR	20240102	322.5	324.8	320.15	322.85	99335	322.85	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20240102	240	243	236	238.5	44198	238.5	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240102	16.15	16.15	16	16	133768	16	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20240102	47.35	47.4	46.4	47.25	323572	47.25	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20240102	2.1	2.2	2.1	2.2	12828575	2.2	up	up	correct
MMFL.NSE	M M Forgings Limited	20240102	965	992.45	960.05	984.8	53476	984.8	up	down	incorrect
MMP.NSE	MMP Industries Limited	20240102	210.2	212.05	204.95	209.3	46419	209.3	down	down	correct
MMTC.NSE	MMTC Limited	20240102	60.55	60.75	58.8	60	3190000	60	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240102	87.45	87.45	84.25	85.8	6027	85.8	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240102	54.01	54.03	53.95	53.99	1099	53.99	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20240102	17.2	17.85	17.2	17.4	18967	17.4	up	up	correct
MOIL.NSE	MOIL Limited	20240102	314	319	303.85	315.8	2404253	315.8	up	up	correct
MOKSH.NSE	Moksh Ornaments Limited	20240102	14	14.25	14	14	62542	14
MOL.NSE	Meghmani Organics Limited	20240102	78.8	92.7	78.8	90.85	25026538	90.85	up	up	correct
MOLDTECH.NSE	Mold	20240102	280	286	276	283.75	152551	283.75	up	up	correct
MOLDTKPAC.NSE	Mold	20240102	932	937.45	904.9	926	84885	926	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240102	51	51	48.92	49.22	369986	49.22	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240102	220.84	221.49	219.5	220.05	1753	220.05	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240102	137.95	137.95	136.02	136.18	446576	136.18	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240102	708.65	710	697.5	704.8	24102	704.8	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20240102	23.5	23.9	22.9	23.05	89092	23.05	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20240102	49.25	50.25	48.4	49.2	8273433	49.2	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240102	1260.1	1266.35	1226	1239.8	160712	1239.8	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240102	47	48.9	41.4	42.45	383119	42.45	down	down	correct
MPHASIS.NSE	Mphasis Limited	20240102	2736	2750.7	2653.85	2673.35	355638	2673.35	down	down	correct
MPSLTD.NSE	MPS Limited	20240102	1711.2	1769.95	1692	1752.45	17352	1752.45	up	up	correct
MRF.NSE	MRF Limited	20240102	129450	130269.6	127257.1	129992.3	8846	129992.3	up	up	correct
MRO.NSE	TEK	20240102	57.75	61.25	57.75	60.7	73156	60.7	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240102	132.6	133.2	128	129.55	2836841	129.55	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20240102	24.3	24.7	24.3	24.3	173549	24.3
MSTCLTD.NSE	MSTC Limited	20240102	661.1	663.45	630.1	642.75	929990	642.75	down	down	correct
MTARTECH.NSE	MTAR Technologies Limited	20240102	2202.35	2218.8	2170	2180.1	174301	2180.1	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20240102	3.9	4	3.85	3.9	20824	3.9
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240102	33.4	33.95	32.4	33.2	5990000	33.2	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20240102	196.15	204.4	188.1	199.9	671022	199.9	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20240102	78.5	82.3	78.5	79.85	15834	79.85	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240102	90	90.5	86.35	88.9	495268	88.9	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240102	144	146.85	143	144.35	140910	144.35	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240102	52.2	53.95	52.2	53.05	40678	53.05	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240102	380	390	375	385.65	45390	385.65	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240102	1460	1472.55	1440.6	1454.7	385614	1454.7	down	down	correct
NACLIND.NSE	NACL Industries Limited	20240102	76.9	78.45	75	76.45	576108	76.45	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240102	14.25	14.85	14.05	14.85	13807659	14.85	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240102	15.8	16.7	15.3	16.7	6602	16.7	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240102	66.95	66.95	64	64.3	6785	64.3	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240102	326.95	343.3	320	322.85	31154	322.85	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240102	127.5	129.4	126.1	128.45	35341	128.45	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240102	230.7	231.3	224.35	229.65	15261	229.65	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240102	288.55	293.55	282.4	288.35	47259	288.35	down	down	correct
NAM.NSE	INDIA	20240102	457	471.7	454	466.8	1269708	466.8	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240102	824	834.8	809.35	820.85	975920	820.85	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20240102	215.4	215.45	208.15	210.65	42279	210.65	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240102	136.6	139.85	131.8	139.05	51860000	139.05	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20240102	5145.05	5175	5058.9	5126.2	287610	5126.2	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240102	3860	3897.4	3811.25	3856.85	90310	3856.85	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20240102	103.6	103.6	98.2	100	986700	100	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20240102	153.75	154.2	150.65	152.95	265942	152.95	down	down	correct
NAZARA.NSE	Nazara Technologies Limited	20240102	860	864.4	840.05	848.75	152431	848.75	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20240102	82.15	82.2	79	80.7	13866797	80.7	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240102	1890.45	1910	1853.7	1903.65	837	1903.65	up	up	correct
NCC.NSE	NCC Limited	20240102	166.55	168.3	164.6	166.9	2560000	166.9	up	up	correct
NCLIND.NSE	NCL Industries Limited	20240102	226	236	222.85	233.55	638594	233.55	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20240102	2446	2500	2380	2397.3	174	2397.3	down	down	correct
NDL.NSE	Nandan Denim Limited	20240102	28.75	29.4	28.3	29.4	402914	29.4	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240102	840	856.4	840	840	4134	840
NDTV.NSE	New Delhi Television Limited	20240102	275.8	277	267.1	272.2	861660	272.2	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240102	27.6	27.65	27.55	27.6	239860	27.6
NECLIFE.NSE	Nectar Lifesciences Limited	20240102	32.5	34.95	32.5	34.6	3577551	34.6	up	up	correct
NELCAST.NSE	Nelcast Limited	20240102	161.1	174.35	159.5	170.05	637240	170.05	up	up	correct
NELCO.NSE	Nelco Limited	20240102	803.8	810	787.4	795.65	67792	795.65	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240102	1486.5	1488.45	1457	1479.25	34789	1479.25	down	down	correct
NESCO.NSE	Nesco Limited	20240102	891.5	899.2	870	876.9	85571	876.9	down	down	correct
NETF.NSE	Tata Mutual Fund	20240102	229.54	236.75	227.56	229.83	1391	229.83	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240102	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240102	43.9	43.9	43.9	43.9	0	43.9
NHPC.NSE	NHPC Limited	20240102	66.25	68.75	64.65	68	41210903	68	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20240102	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240102	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240102	88.5	90.95	87.05	89.55	4846393	89.55	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240102	5282.55	5495	5252.85	5476.9	59950	5476.9	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240102	1590.15	1596.65	1560	1586.5	50840	1586.5	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240102	6.65	6.8	6.45	6.8	41262	6.8	up	up	correct
NFL.NSE	National Fertilizers Limited	20240102	99.7	107.85	98.6	102.75	47263843	102.75	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240102	47.7	48.8	45.2	47	53109	47	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20240102	1212.85	1212.9	1190	1192.8	153930	1192.8	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20240102	217.5	221.45	211.95	213.65	1222196	213.65	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240102	47.8	47.95	45.7	46.05	61706	46.05	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240102	241	241	238	239.21	2724450	239.21	down	down	correct
NIITLTD.NSE	NIIT Limited	20240102	115.3	116.25	113.5	115	421903	115	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20240102	9.05	9.2	8.7	9.05	1494355	9.05
NILASPACES.NSE	Nila Spaces Limited	20240102	4.7	4.7	4.6	4.65	197028	4.65	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20240102	2231	2254	2205.2	2230.65	2311	2230.65	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20240102	773	777.35	742	764.95	11160	764.95	down	down	correct
NIRAJ.NSE	Niraj Cement Structurals Limited	20240102	45.05	45.05	43.7	44	47132	44	down	up	incorrect
NITCO.NSE	NITCO Limited	20240102	31.3	31.5	31.2	31.3	174073	31.3
NITINSPIN.NSE	Nitin Spinners Limited	20240102	331.5	333.45	326	329.25	95781	329.25	down	down	correct
NITIRAJ.NSE	Nitiraj Engineers Limited	20240102	118.4	124.3	118	121.9	7208	121.9	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20240102	57.7	57.8	57.7	57.7	76	57.7
NLCINDIA.NSE	NLC India Limited	20240102	251.05	251.5	238.55	239.85	6151198	239.85	down	down	correct
NMDC.NSE	NMDC Limited	20240102	213.05	220	210.55	217.75	35440000	217.75	up	up	correct
NOCIL.NSE	NOCIL Limited	20240102	274.4	285.45	268.25	282.9	4616512	282.9	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240102	11.7	11.7	11.55	11.7	468027	11.7
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240102	11.4	11.4	11.4	11.4	2564	11.4
NPBET.NSE	Tata Asset Management Limited	20240102	256	256	250.6	251.39	2188	251.39	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240102	408.55	431.95	402.05	423.9	46193	423.9	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20240102	355	357.8	345	353.6	802502	353.6	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20240102	3213	3226.95	3133.75	3186.85	2943	3186.85	down	up	incorrect
NTPC.NSE	NTPC Limited	20240102	310.8	310.8	302.05	306	13506040	306	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20240102	1449.9	1450	1421.3	1438.3	8058	1438.3	down	down	correct
NURECA.NSE	Nureca Limited	20240102	425	430	411.1	413.3	80645	413.3	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240102	379.85	379.85	371	372.25	253608	372.25	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20240102	407.35	412.2	393.2	405.15	61735	405.15	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240102	1455	1461.15	1432.2	1439.6	304154	1439.6	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240102	835.15	840.45	820	822.4	12318	822.4	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240102	4349.9	4508	4340	4466.55	339737	4466.55	up	up	correct
OIL.NSE	Oil India Limited	20240102	376	389	374.25	383.3	4470000	383.3	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240102	32.95	32.95	32.95	32.95	37315	32.95
OLECTRA.NSE	Olectra Greentech Limited	20240102	1377.95	1398.8	1327.4	1356.45	2143274	1356.45	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20240102	67	70.05	65.2	69.4	197759	69.4	up	up	correct
OMAXE.NSE	Omaxe Limited	20240102	76.4	76.6	74.95	75.25	112615	75.25	down	down	correct
OMINFRAL.NSE	Om Infra Limited	20240102	146.3	146.3	146.3	146.3	24235	146.3
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240102	8.5	8.9	8.45	8.5	14715	8.5
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240102	17.55	18.1	17	17.15	17547	17.15	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20240102	56.75	58.2	54.05	54.95	1768805	54.95	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240102	205.35	210.75	203.65	207.05	21140000	207.05	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20240102	108.75	110.9	107	107.35	1369507	107.35	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240102	610.5	617.4	595.15	609.7	175333	609.7	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20240102	320.1	327.8	311.55	314.75	369661	314.75	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20240102	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20240102	179.65	180.6	176	177.5	10182	177.5	down	down	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240102	733.95	748.4	722.95	731.7	221028	731.7	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20240102	40	42.9	38.3	40.8	4545535	40.8	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20240102	9.8	10.95	9.5	10.2	542764	10.2	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20240102	402.4	411	397	406.8	31864	406.8	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20240102	264.65	270.25	257.9	268.95	3031065	268.95	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20240102	230.3	231.2	225.55	228.65	384084	228.65	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240102	121.05	123.9	120.05	122.85	1143437	122.85	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20240102	84.15	88.45	82.85	85	69974	85	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240102	43.4	43.5	42.5	43.2	1205215	43.2	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240102	7310	7390.05	7166	7311.15	16007	7311.15	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20240102	1.05	1.05	1.05	1.05	0	1.05
ORTINLAB.NSE	Ortin Laboratories Limited	20240102	22	23.4	22	23.15	60021	23.15	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240102	34	37	33.2	36.35	1277199	36.35	up	up	correct
PAGEIND.NSE	Page Industries Limited	20240102	38898.9	39246.35	38111	39189.2	27375	39189.2	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20240102	94	94.8	91.55	93.05	1022933	93.05	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20240102	118.2	121.3	117.5	117.8	789	117.8	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240102	185.95	192.5	181.15	188.5	105916	188.5	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240102	172.85	176.45	170.15	172.15	511772	172.15	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20240102	81.35	81.5	78.55	79.5	6032	79.5	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240102	339	342.3	331.6	335.8	165224	335.8	down	down	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240102	222	222	212.5	217.35	18673	217.35	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240102	88.1	88.85	84.1	85.15	802794	85.15	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240102	234.95	236.6	228.15	232.8	487732	232.8	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240102	10.6	10.6	10.5	10.6	200992	10.6
PATELENG.NSE	Patel Engineering Limited	20240102	65.2	65.35	62.25	63.45	6525262	63.45	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240102	20.85	21.5	20.45	21.3	991193	21.3	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240102	51.2	55.25	50.6	55.05	33298237	55.05	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240102	51.9	51.9	49.8	51.4	328305	51.4	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20240102	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20240102	32.5	32.5	30.9	31.3	91868	31.3	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20240102	938.9	941.8	918.6	935.2	1030000	935.2	down	down	correct
PENIND.NSE	Pennar Industries Limited	20240102	127	128.6	123.7	125.5	908962	125.5	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20240102	49.95	52.2	49.65	50.95	1701652	50.95	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20240102	7355	7363.95	7244.7	7329.05	195144	7329.05	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20240102	226.85	230	223.65	226.65	4780000	226.65	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20240102	395	395.25	382.75	389.65	11800000	389.65	down	down	correct
PFIZER.NSE	Pfizer Limited	20240102	4275.05	4300	4255.25	4290.65	13380	4290.65	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20240102	107.4	113.1	106.45	111.3	229908	111.3	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20240102	43.95	45.15	42.5	44.25	3865572	44.25	up	up	correct
PGEL.NSE	PG Electroplast Limited	20240102	2398	2398	2256.6	2290.95	61235	2290.95	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240102	17374.3	17414.9	17155.1	17368.8	3840	17368.8	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20240102	4990.5	4990.5	4905.75	4952.8	5623	4952.8	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20240102	1348	1363	1320	1351.84	30674	675.92	up	up	correct
PGINVIT.NSE	IV	20240102	98.99	100.3	98.53	98.93	2103005	98.93	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240102	2265.4	2279.9	2228	2235.35	124152	2235.35	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240102	2695	2749	2661.5	2737.7	267832	2737.7	up	up	correct
PIIND.NSE	PI Industries Limited	20240102	3500	3505	3439.8	3486.05	229908	3486.05	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240102	3160	3170.3	3067.1	3101.1	5136	3101.1	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240102	13.65	13.85	13	13.45	1583731	13.45	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240102	52.9	53.05	50.9	52.95	85981	52.95	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20240102	720	723.9	697.5	702.9	105969	702.9	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240102	307	307	306	306	25	306	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20240102	304.2	329	304.2	326.35	275329	326.35	up	up	correct
PNB.NSE	Punjab National Bank	20240102	97.8	98.9	96.1	97	50740000	97	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20240102	98.65	101.8	96.6	100.15	2600423	100.15	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20240102	785.9	792.9	776	778.5	223333	778.5	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20240102	50.2	50.8	49.1	49.75	45153	49.75	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20240102	350.8	352.45	344.3	349.2	221019	349.2	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240102	130.95	130.95	130.95	130.95	189	130.95
PODDARMENT.NSE	Poddar Pigments Limited	20240102	382	402.5	382	400	54944	400	up	up	correct
POKARNA.NSE	Pokarna Limited	20240102	483	488.8	472.7	484.8	65395	484.8	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20240102	5464.7	5470	5330	5346.6	281635	5346.6	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20240102	1470	1478.45	1435	1438.65	53891	1438.65	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20240102	1073.55	1120	1062	1110.95	472924	1110.95	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240102	413	413	403	408.9	21754	408.9	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240102	437	439	429.1	431	720168	431	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240102	240	240.1	236.15	237.85	9130000	237.85	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240102	5440.05	5545.05	5348.65	5427.3	23372	5427.3	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20240102	4479.75	4565	4470	4482	62243	4482	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20240102	240.9	242.55	232.35	237.3	28265	237.3	down	down	correct
PPL.NSE	Prakash Pipes Limited	20240102	410	410	400	405.3	78005	405.3	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240102	22.85	22.85	22.85	22.85	72648	22.85
PRAJIND.NSE	Praj Industries Limited	20240102	556.55	559.6	544.85	547.9	797897	547.9	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20240102	179.4	184.3	177.1	184.3	1019888	184.3	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240102	10.5	10.6	10.3	10.6	3865029	10.6	up	down	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20240102	29.35	29.45	29.35	29.45	60411	29.45	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20240102	262.9	269.35	253.3	262.9	231384	262.9
PRECOT.NSE	Precot Limited	20240102	279.95	299	271.55	295.3	49241	295.3	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20240102	122.35	122.85	119.7	121.15	246537	121.15	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240102	1569.2	1599.95	1532.3	1539.75	31144	1539.75	down	down	correct
PREMIER.NSE	Premier Limited	20240102	3.2	3.3	3.05	3.3	13623	3.3	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240102	157.65	157.65	157.65	157.65	2944	157.65
PRESTIGE.NSE	Prestige Estates Projects Limited	20240102	1180.1	1219.65	1171.4	1201.6	547303	1201.6	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20240102	381.1	383.4	372	378.7	302465	378.7	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20240102	174	175.15	167.75	172.9	195933	172.9	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240102	750	756.2	740	750.4	203936	750.4	up	up	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240102	34	34.5	32.65	33	594296	33	down	up	incorrect
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240102	1184	1190.4	1160	1177.2	23994	1177.2	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20240102	185.9	185.95	181.5	182.25	202407	182.25	down	down	correct
PSB.NSE	Punjab & Sind Bank	20240102	44	44.6	43.3	43.6	2532584	43.6	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20240102	770.05	772.2	756	762.15	69657	762.15	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240102	64.19	64.4	63.17	63.72	2217249	63.72	down	down	correct
PTC.NSE	PTC India Limited	20240102	193.6	194.15	186.8	189	3750923	189	down	down	correct
PTL.NSE	PTL Enterprises Limited	20240102	43.85	45.8	43.05	44.75	799952	44.75	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240102	1344.4	1345.45	1302.5	1312.1	7329	1312.1	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20240102	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20240102	188.35	189.55	181.1	182.55	643711	182.55	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20240102	53.74	53.74	53.42	53.68	29872	53.68	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20240102	2322.01	2324	2308	2317.98	244	2317.98	down	down	correct
QUESS.NSE	Quess Corp Limited	20240102	516.9	522.9	504.35	506.85	693766	506.85	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240102	354.6	366.05	351.9	362.25	182068	362.25	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240102	1.7	1.7	1.7	1.7	0	1.7
RADAAN.NSE	Radaan Mediaworks India Limited	20240102	1.95	1.95	1.95	1.95	46889	1.95
RADICO.NSE	Radico Khaitan Limited	20240102	1690	1703	1652.95	1656.1	130216	1656.1	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20240102	17.15	17.5	16.7	17	2351851	17	down	down	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240102	355.15	363.9	345.35	353.95	12587553	353.95	down	down	correct
RAIN.NSE	Rain Industries Limited	20240102	154.5	154.9	151.1	154.5	2367312	154.5
RAJESHEXPO.NSE	Rajesh Exports Limited	20240102	379.85	379.85	368.5	372.9	717289	372.9	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20240102	13.5	14	13	13.65	29948328	13.65	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240102	776.75	785.4	755	781.3	70662	781.3	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240102	69.7	79	68.45	75.7	2950617	75.7	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20240102	59.4	62	58.3	60.55	74672	60.55	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20240102	5	5	5	5	0	5
RALLIS.NSE	Rallis India Limited	20240102	253.9	268	250.95	263.45	6089320	263.45	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240102	18.75	20.8	18.45	20.25	2746516	20.25	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240102	36.55	38	36.05	37.3	8236316	37.3	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20240102	1010	1020.8	991.45	1018.75	464520	1018.75	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20240102	218.15	219.05	212.45	215	180213	215	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240102	295.25	301.4	290.05	292.05	71871	292.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240102	820	829	803.35	810.4	159614	810.4	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20240102	23.95	23.95	23.45	23.6	995559	23.6	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20240102	375.4	375.4	362	366.95	3167	366.95	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20240102	1324.7	1324.8	1279.1	1283.05	14206	1283.05	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240102	3339.15	3384.05	3308.05	3356.4	30626	3356.4	up	up	correct
RAYMOND.NSE	Raymond Limited	20240102	1750	1752.5	1710.45	1719.2	108711	1719.2	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20240102	866	886.15	866	870.05	58822	870.05	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20240102	284.7	291.95	280.05	280.9	14350000	280.9	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240102	168	176.55	166.75	170.05	27441070	170.05	up	up	correct
RCOM.NSE	Reliance Communications Limited	20240102	2	2	2	2	0	2
RECLTD.NSE	REC Limited	20240102	426	426.65	412	419.7	11440000	419.7	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20240102	175	178.3	174.5	176.75	1086891	176.75	up	up	correct
REFEX.NSE	Refex Industries Limited	20240102	640	644.8	612	618.3	123296	618.3	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20240102	36.95	37	36.95	36.95	3435	36.95
RELAXO.NSE	Relaxo Footwears Limited	20240102	903	906.7	896	902.7	71939	902.7	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20240102	12.4	12.6	12.4	12.6	637028	12.6	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20240102	2585	2615	2573	2611.7	3720000	2611.7	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20240102	217.85	217.9	213.85	215.25	1029346	215.25	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240102	212.45	213.4	203.25	207.95	2939918	207.95	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20240102	712	722.4	670.25	710.25	43471	710.25	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20240102	47.5	47.55	46.7	47.2	6116139	47.2	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240102	411.45	415	404.25	410.95	229886	410.95	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240102	206	206	198.5	201.9	22486	201.9	down	down	correct
REPRO.NSE	Repro India Limited	20240102	908	908	872	895.25	7524	895.25	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20240102	312.6	315	303.25	305.85	107048	305.85	down	down	correct
RGL.NSE	Renaissance Global Limited	20240102	104.8	104.8	101.7	103.35	76949	103.35	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20240102	4.65	4.65	4.65	4.65	1684551	4.65
RHIM.NSE	RHI Magnesita India Limited	20240102	803	807.2	789.1	794	89828	794	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240102	87.45	91	85.65	89.55	1166418	89.55	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240102	1423.9	1456.05	1367.45	1415.2	1099367	1415.2	down	down	correct
RITES.NSE	RITES Limited	20240102	503.25	506.75	493.4	501.3	662635	501.3	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240102	21.7	21.7	21.5	21.7	13855	21.7
RKEC.NSE	RKEC Projects Limited	20240102	74.3	75	72.75	73.6	72947	73.6	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240102	711.7	717.95	702.2	704.2	188120	704.2	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240102	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240102	815.85	824	802.35	808.9	9684	808.9	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240102	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240102	322	352.75	318	340.05	496491	340.05	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240102	2538.95	2548.8	2451.9	2472.45	10762	2472.45	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20240102	1.45	1.45	1.4	1.45	187957	1.45
ROLTA.NSE	Rolta India Limited	20240102	2.65	2.65	2.65	2.65	0	2.65
ROML.NSE	Raj Oil Mills Limited	20240102	46.55	48.5	46.55	47.3	4689	47.3	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20240102	803.45	808.95	790.35	796.7	62879	796.7	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20240102	466.7	467.9	449.85	459.1	46978	459.1	down	down	correct
ROUTE.NSE	Route Mobile Limited	20240102	1674.25	1735	1660	1679.15	811967	1679.15	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240102	1333.05	1360.95	1319.35	1344.95	19424	1344.95	up	up	correct
RPOWER.NSE	Reliance Power Limited	20240102	24.1	24.45	23.3	24.1	148872594	24.1
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240102	128	128	128	128	130125	128
RPSGVENT.NSE	RPSG Ventures Limited	20240102	736.25	750.95	722	730.25	130320	730.25	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240102	62	62.25	59.75	61.5	30849	61.5	down	down	correct
RSWM.NSE	RSWM Limited	20240102	217.6	217.95	211.8	215.55	157451	215.55	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20240102	552	558.4	539.45	545.95	42416	545.95	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240102	76.85	77.4	74.85	76.05	3414673	76.05	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240102	9.15	9.35	8.9	9.3	86042596	9.3	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20240102	239.95	239.95	230.2	233.15	12370	233.15	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20240102	133.5	134.4	131	133.3	100029	133.3	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240102	11.7	11.8	11.7	11.7	85304	11.7
RUPA.NSE	Rupa & Company Limited	20240102	275	276.65	270	272.35	203011	272.35	down	down	correct
RVHL.NSE	Ravinder Heights Limited	20240102	50.4	52.4	48.5	49.95	108281	49.95	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20240102	182.4	183.4	177.5	180.8	7909774	180.8	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240102	175.4	175.4	175.4	175.4	5891	175.4
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240102	6	6.1	6	6	10319	6
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20240102	3	3	3	3	3400	3
SADBHAV.NSE	Sadbhav Engineering Limited	20240102	21.8	22.8	21	22.45	732834	22.45	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240102	5.05	5.05	5.05	5.05	114843	5.05
SAFARI.NSE	Safari Industries (India) Limited	20240102	1891.95	1912.6	1844.2	1868.1	148508	1868.1	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240102	30	32.85	29.55	30.85	955217	30.85	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20240102	289.05	296.7	276.95	281.6	2469270	281.6	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20240102	124.65	124.65	120.25	123	38720000	123	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20240102	409.95	413.85	400	407.6	12188	407.6	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240102	28.7	29.05	28.2	28.55	336227	28.55	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20240102	323	323.7	318	321.45	59562	321.45	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20240102	19.4	19.4	18.25	18.7	1982390	18.7	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20240102	67.2	67.6	65.6	66.8	1479822	66.8	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20240102	294	297.7	288.05	295.85	779	295.85	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240102	24.8	24.9	24.25	24.4	157359	24.4	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20240102	435	442.9	422.65	437.45	232871	437.45	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20240102	3.9	3.95	3.85	3.9	53943	3.9
SANCO.NSE	Sanco Industries Limited	20240102	6.3	6.6	6	6.55	4802	6.55	up	up	correct
SANDESH.NSE	The Sandesh Limited	20240102	1123.3	1240	1103.15	1208.35	27676	1208.35	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240102	498.5	498.5	487.1	489.4	49290	489.4	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20240102	421.5	432	420.05	425.45	35685	425.45	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240102	127.75	128.7	125.8	126.7	250062	126.7	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240102	833.75	844.7	807.05	835.6	84515	835.6	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20240102	39	40.65	37.2	40.65	2489920	40.65	up	up	correct
SANOFI.NSE	Sanofi India Limited	20240102	8124	8424.05	8109.7	8305.2	17412	8305.2	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240102	0.4	0.4	0.4	0.4	0	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240102	253.95	255.35	245.85	250.2	287102	250.2	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20240102	371.5	376	367.85	373.4	255859	373.4	up	down	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240102	57.4	57.75	55.25	56.2	275105	56.2	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20240102	1476.4	1490	1428.8	1454.65	44604	1454.65	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240102	419.5	473.3	418.75	450.8	431668	450.8	up	up	correct
SATIA.NSE	Satia Industries Limited	20240102	140.5	142.25	136.6	137.8	896974	137.8	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20240102	247.6	278.8	246.2	265.2	7239178	265.2	up	up	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240102	606	616.95	588.3	597.05	406682	597.05	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240102	766.35	775.9	762	773.15	1493730	773.15	up	up	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240102	97.05	97.05	95.15	96.62	12832	96.62	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240102	378.48	378.48	370.37	372.73	10442	372.73	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20240102	250.3	250.3	247.58	248.18	7023	248.18	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240102	195.8	196.14	193.66	195.67	2878	195.67	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240102	1437	1449.7	1421.75	1437.65	691712	1437.65	up	down	incorrect
SBIN.NSE	State Bank of India	20240102	641.35	648	633.85	639.2	15164482	639.2	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20240102	3221.55	3224	3161.55	3191	26219	3191	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20240102	265.6	271.3	261.9	264.9	64024	264.9	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240102	404	406.15	395.95	399.4	204156	399.4	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20240102	164	175.95	163.1	174	20579003	174	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240102	284.45	288.45	282.2	282.65	190078	282.65	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20240102	1055	1068	1022.75	1032.8	155651	1032.8	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240102	51.8	57	51.8	55.2	374247	55.2	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20240102	495.7	498.5	487.55	491.4	33883	491.4	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20240102	115.55	124.45	115.4	121.9	9167723	121.9	up	down	incorrect
SERVOTECH.NSE	Servotech Power Systems Limited	20240102	77.65	78.25	75.5	77	194228	77	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240102	355.55	357.1	345.35	351.4	57688	351.4	down	down	correct
SETCO.NSE	Setco Automotive Limited	20240102	6.8	6.9	6.8	6.8	57429	6.8
SETF10GILT.NSE	SBI Mutual Fund	20240102	222	222.5	222	222.25	1124	222.25	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20240102	55.44	55.64	55.26	55.59	716968	55.59	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20240102	227.13	227.79	225.15	226.13	466042	226.13	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20240102	489.99	489.99	481.45	482.57	81485	482.57	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20240102	564.79	564.79	552.21	560.73	12288	560.73	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240102	0.75	0.75	0.75	0.75	0	0.75
SEYAIND.NSE	Seya Industries Limited	20240102	20.9	20.9	20.8	20.9	18755	20.9
SFL.NSE	Sheela Foam Limited	20240102	1253.3	1253.3	1228.1	1239.55	50750	1239.55	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20240102	328.8	330	320	325.1	23483	325.1	down	down	correct
SGL.NSE	STL Global Limited	20240102	16.5	16.55	15	15.8	67666	15.8	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240102	65.1	66.05	62.9	63.05	21981	63.05	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240102	1032.6	1036.7	1000.5	1012.75	57408	1012.75	down	down	correct
SHALBY.NSE	Shalby Limited	20240102	300.45	303.1	295.85	298.2	184853	298.2	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240102	179	181.05	177.05	179.95	314029	179.95	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20240102	714.05	715.85	696.8	712.4	203459	712.4	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240102	17.9	18.1	17.85	17.9	10184	17.9
SHANTIGEAR.NSE	Shanthi Gears Limited	20240102	601.95	644.4	590.05	614.05	331011	614.05	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20240102	451.5	454.5	440.95	443.1	149206	443.1	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240102	158	160.8	156	157.35	65024	157.35	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240102	1301.05	1338	1293.85	1303.7	33241	1303.7	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20240102	1835	1836.85	1808.05	1815.5	77122	1815.5	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240102	497.97	497.98	482	487.43	1660	487.43	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20240102	324.8	332.6	320	324.9	680303	324.9	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240102	39	39	37	37.25	107217	37.25	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240102	94.6	103.45	92	97.05	43704	97.05	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240102	143.5	145.1	142	142.75	27964	142.75	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20240102	145	163.9	144.65	161.45	6130000	161.45	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20240102	683.95	688.95	677.7	684.1	161254	684.1	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240102	66.9	68.75	66.25	66.85	24703	66.85	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240102	98.7	102	96.5	99.35	2139011	99.35	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20240102	28610	28610	27950	28088.55	16850	28088.55	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240102	226.05	226.95	220	223.25	107096	223.25	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20240102	29	30	28.5	28.8	87798	28.8	down	down	correct
SHRENIK.NSE	Shrenik Limited	20240102	1.25	1.25	1.2	1.25	2704111	1.25
SHREYANIND.NSE	Shreyans Industries Limited	20240102	256.8	258.75	256.8	256.8	7174	256.8
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240102	280.5	289	280.3	286.4	83676	286.4	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240102	1574	1605.2	1530.1	1605.2	638981	1605.2	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240102	20.95	21	20.15	20.65	611738	20.65	down	down	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240102	648	654	635.1	643	2557701	643	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240102	9.3	9.45	9.3	9.3	2898	9.3
SIEMENS.NSE	Siemens Limited	20240102	4045.05	4049	3966.7	4041.6	210466	4041.6	down	down	correct
SIGIND.NSE	Signet Industries Limited	20240102	65.8	67.5	64.6	66.9	18042	66.9	up	up	correct
SIL.NSE	Standard Industries Limited	20240102	24.65	24.65	24	24.6	61903	24.6	down	up	incorrect
SILGO.NSE	Silgo Retail Limited	20240102	28.7	28.7	27.2	27.65	26888	27.65	down	down	correct
SILINV.NSE	SIL Investments Limited	20240102	433.65	433.8	412.6	415.85	3943	415.85	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240102	17.5	17.5	16.35	16.75	22970	16.75	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240102	29.9	30.55	29.3	29.55	343761	29.55	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240102	80.6	81.95	77.65	80.8	151554	80.8	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20240102	127.55	128.3	127	127	2901	127	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240102	407.8	413.7	404.4	410.25	138599	410.25	up	down	incorrect
SIS.NSE	SIS Limited	20240102	455	458.3	450	453.25	158829	453.25	down	down	correct
SITINET.NSE	SITI Networks Limited	20240102	0.8	0.8	0.8	0.8	840239	0.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20240102	537.95	539.95	531.25	536.85	51795	536.85	down	down	correct
SJVN.NSE	SJVN Limited	20240102	94.5	95.1	92.05	93.3	29129762	93.3	down	down	correct
SKFINDIA.NSE	SKF India Limited	20240102	4601	4640	4497	4520.8	35176	4520.8	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20240102	7.25	7.25	7.25	7.25	0	7.25
SKIPPER.NSE	Skipper Limited	20240102	237	237.8	225	229.85	397387	229.85	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240102	418.4	424.45	396	398.65	572311	398.65	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20240102	177.95	183.8	177.6	180.5	30147	180.5	up	down	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20240102	105	105.7	102.6	103.45	157628	103.45	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20240102	1388	1388	1346.2	1370.5	36324	1370.5	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20240102	529.3	554	521.6	539.3	9550	539.3	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240102	120.9	131.85	120.25	130.2	1008167	130.2	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20240102	65	65	62.5	64.05	3032196	64.05	down	down	correct
SOBHA.NSE	Sobha Limited	20240102	1029	1030	1002.1	1010.55	631790	1010.55	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240102	360.05	408.85	359.7	390.2	3414998	390.2	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20240102	6817	6866.75	6603	6678.85	73311	6678.85	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20240102	734.8	734.8	714	721.45	20896	721.45	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20240102	21.85	22.5	21.85	21.85	10233	21.85
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240102	96.25	96.25	92.3	96.25	24156	96.25
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240102	646	651.7	630	641.7	1783141	641.7	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20240102	728.8	728.8	708	709.65	447140	709.65	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20240102	353	353.55	345.4	349.1	46663	349.1	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240102	27.25	27.5	26.75	27.05	39801891	27.05	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240102	183	183	171	172.65	112593	172.65	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240102	609.5	613.9	590.2	595.7	46077	595.7	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240102	1132.95	1145.7	1101	1113.4	126026	1113.4	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240102	309	344.7	308.1	338.4	18403129	338.4	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20240102	35.95	36	33.3	33.95	4356242	33.95	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240102	190.9	193.75	189.8	192.3	78765	192.3	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20240102	110	114.1	106.95	108.35	444730	108.35	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20240102	2.45	2.45	2.45	2.45	1456	2.45
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240102	81.45	86.45	81.4	84.15	10959887	84.15	up	up	correct
SPLIL.NSE	SPL Industries Limited	20240102	71.95	72	69.6	70.2	66687	70.2	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20240102	91.55	91.55	90.35	90.35	93874	90.35	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20240102	1.2	1.2	1.2	1.2	635227	1.2
SPYL.NSE	Shekhawati Poly	20240102	1.7	1.8	1.7	1.7	310903	1.7
SREEL.NSE	Sreeleathers Limited	20240102	408.4	416.15	378.85	382.8	183152	382.8	down	down	correct
SRF.NSE	SRF Limited	20240102	2482.95	2496.9	2424.8	2488.3	602156	2488.3	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240102	582.7	585.7	567.55	582.25	27184	582.25	down	down	correct
SRPL.NSE	Shree Ram Proteins Limited	20240102	1.1	1.1	1.1	1.1	597048	1.1
SSWL.NSE	Steel Strips Wheels Limited	20240102	265	267.75	258.6	261.75	222951	261.75	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240102	655	687.9	646.6	676.55	4664423	676.55	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20240102	179	184	176.8	177.95	1188349	177.95	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20240102	234.95	234.95	228.1	230.45	41049	230.45	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240102	139	141.55	135.4	139.4	269539	139.4	up	up	correct
STEL.NSE	STEL Holdings Limited	20240102	319	319	299	306.15	20061	306.15	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20240102	74.7	74.7	72.25	72.95	24561	72.95	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20240102	10.5	10.7	10.3	10.55	5585417	10.55	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20240102	369.35	369.85	354.5	361.55	104481	361.55	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20240102	148.85	148.85	144.55	146.6	1455737	146.6	down	down	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240102	456.65	468.05	456	465.95	138779	465.95	up	down	incorrect
STYLAMIND.NSE	Stylam Industries Limited	20240102	1714	1714	1660	1697.45	37005	1697.45	down	down	correct
SUBEXLTD.NSE	Subex Limited	20240102	34.65	35.05	34.05	34.15	6903491	34.15	down	down	correct
SUBROS.NSE	Subros Limited	20240102	567.4	636.9	556.25	627.9	2787584	627.9	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240102	555.05	564	543.55	547	142064	547	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240102	4.6	4.6	4.6	4.6	0	4.6
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240102	412.5	424.95	411.3	414.35	909272	414.35	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20240102	52.2	53.5	50.6	51.2	55896	51.2	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20240102	1267.05	1285	1242.4	1268.8	7562	1268.8	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240102	2.9	2.9	2.9	2.9	272949	2.9
SUNDARMFIN.NSE	Sundaram Finance Limited	20240102	3518	3543.95	3447	3531.1	16004	3531.1	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240102	146.7	148.5	145.05	146.1	95015	146.1	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240102	679.3	679.3	641	674.05	3652	674.05	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240102	1247.3	1254.1	1225.1	1229.9	212305	1229.9	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240102	212.8	215.25	207.55	210.1	513436	210.1	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240102	1261	1299	1257.15	1296.2	3174447	1296.2	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20240102	449.3	450.1	433.5	434.9	756943	434.9	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20240102	710.5	715.7	700.2	707	539315	707	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20240102	256.4	259.6	246.35	253.05	38903	253.05	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240102	9.2	9.2	9.05	9.2	217563	9.2
SUPRAJIT.NSE	Suprajit Engineering Limited	20240102	410.35	413.5	398.25	404.75	286699	404.75	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240102	1.15	1.15	1.05	1.1	804595	1.1	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20240102	4476.15	4498	4410.45	4484.2	50198	4484.2	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20240102	34	34.5	33	34.3	225921	34.3	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240102	16.2	16.3	15.5	16	221411	16	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240102	74.9	75.75	73.15	73.75	26113	73.75	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240102	796	798	742.8	770.5	1307946	770.5	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240102	158	163	156.95	160.95	920581	160.95	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240102	59.6	63.75	57.7	61.35	442945	61.35	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20240102	7.75	7.9	7.75	7.75	53506	7.75
SUVEN.NSE	Suven Life Sciences Limited	20240102	82.5	91.2	82.15	88.8	5530000	88.8	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240102	722	731.6	712.45	727.55	424799	727.55	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240102	10.1	10.1	10.1	10.1	113547	10.1
SUZLON.NSE	Suzlon Energy Limited	20240102	38.7	38.8	37.1	38.25	30864924	38.25	down	down	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240102	9.5	9.6	9.5	9.5	33688	9.5
SWANENERGY.NSE	Swan Energy Limited	20240102	512	512.55	496.9	502.05	2372316	502.05	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240102	2404.75	2460.15	2383.85	2392.2	7855	2392.2	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240102	638.95	664	620	635.8	334340	635.8	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240102	449.1	452	434	441.9	1455721	441.9	down	down	correct
SYMPHONY.NSE	Symphony Limited	20240102	883.25	913.95	879.1	899	554155	899	up	up	correct
SYNGENE.NSE	Syngene International Limited	20240102	714.95	724.3	708	721.7	1508789	721.7	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240102	152.05	153.9	144.35	146.9	35404	146.9	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240102	231.5	240.9	228.75	239.3	644354	239.3	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20240102	23.5	23.75	22.8	23.4	386388	23.4	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240102	295.1	296.7	288	293.3	90233	293.3	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240102	1108	1141.9	1093	1108.65	942320	1108.65	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240102	5.05	5.05	5	5.05	15800	5.05
TARC.NSE	TARC Limited	20240102	137.9	139.5	134.6	136.3	531480	136.3	down	down	correct
TARMAT.NSE	Tarmat Limited	20240102	91.15	98.65	91.05	94.85	408971	94.85	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240102	13352.1	15498	13324.4	14925.4	54023	14925.4	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20240102	1117.9	1139.5	1101	1122.35	1578917	1122.35	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20240102	321.8	327	320.1	326.25	655275	326.25	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20240102	1770	1771.9	1735	1739.75	400171	1739.75	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20240102	1086.35	1103.05	1079.5	1097.75	2635193	1097.75	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20240102	8740	8784.6	8609	8711.45	47188	8711.45	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20240102	4272.4	4293.05	4168.4	4211.45	56638	4211.45	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20240102	1090.25	1093.6	1066.8	1087.7	143004	1087.7	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20240102	800.5	804	779	786	13791090	786	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20240102	530.9	535.1	516.5	520.55	2246857	520.55	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240102	331.7	332.7	319.6	329.85	15690000	329.85	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20240102	140.5	140.6	137.05	139.6	27760000	139.6	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240102	1598.4	1605	1572.05	1590	28255	1590	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240102	128.45	129.05	123.05	126.85	344856	126.85	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20240102	1387.15	1388.65	1364.7	1382.6	31860	1382.6	down	down	correct
TCIEXP.NSE	TCI Express Limited	20240102	1387.15	1388.65	1364.7	1382.6	31859	1382.6	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20240102	4.1	4.1	4.1	4.1	0	4.1
TECHM.NSE	Tech Mahindra Limited	20240102	1298	1299.1	1272.85	1278.1	1620000	1278.1	down	up	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240102	378.5	412	378.2	404.7	885423	404.7	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20240102	2256.3	2284	2220.3	2238.55	6749	2238.55	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20240102	3811.1	3811.1	3767.25	3783.2	1344068	3783.2	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20240102	267.95	270.55	263	266.9	220952	266.9	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20240102	3258.55	3274.3	3115	3144.95	90503	3144.95	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20240102	16.5	16.5	16.5	16.5	10983	16.5
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240102	816	825.9	801.75	812.7	154934	812.7	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20240102	878	878.4	853.6	861.9	232960	861.9	down	down	correct
TEMBO.NSE	Tembo Global Industries Limited	20240102	272	274	265.85	269.8	39890	269.8	down	down	correct
TERASOFT.NSE	Tera Software Limited	20240102	62.05	63.2	61.1	61.65	73814	61.65	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240102	106.1	106.85	101.7	104.5	745158	104.5	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240102	74.2	74.9	72.5	73.35	93320	73.35	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240102	175.25	175.7	168.25	169.75	3167776	169.75	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240102	136.25	136.45	129	130.25	2690723	130.25	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20240102	12.1	12.3	11.8	12.25	16823	12.25	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240102	14.6	14.6	14.6	14.6	32693	14.6
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240102	1411.05	1424.95	1342.15	1367.75	74414	1367.75	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240102	121.85	126.7	116.9	122.65	26337	122.65	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20240102	221	226	214.8	217.9	215182	217.9	down	down	correct
THERMAX.NSE	Thermax Limited	20240102	3091	3120	3055.55	3095.8	36530	3095.8	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240102	138.75	147.5	137.55	146.8	4023662	146.8	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240102	209.95	209.95	209.95	209.95	2320	209.95
THYROCARE.NSE	Thyrocare Technologies Limited	20240102	652.35	667.45	637.05	662.3	108486	662.3	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20240102	241.8	242.8	236.85	240.1	405138	240.1	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240102	1411.85	1436.85	1381.3	1397	80437	1397	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240102	2520	2546.95	2460	2522.25	5736	2522.25	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20240102	3593.8	3609.95	3539.25	3602.25	99399	3602.25	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20240102	6.6	6.6	6.3	6.45	17652	6.45	down	down	correct
TIL.NSE	TIL Limited	20240102	387.7	392.85	375	392.85	3659	392.85	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20240102	141.5	145	134.5	139.75	21671	139.75	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20240102	185	187.55	179.25	185.75	1973914	185.75	up	up	correct
TIMKEN.NSE	Timken India Limited	20240102	3240	3240	3155	3180.95	21545	3180.95	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20240102	457	461.9	446.1	456.45	743159	456.45	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20240102	351.65	354.05	343.15	347.85	716103	347.85	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240102	233.2	239	228.85	236.9	2017395	236.9	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240102	17.35	17.35	17.25	17.35	1120260	17.35
TITAN.NSE	Titan Company Limited	20240102	3689	3707.85	3642.5	3698.25	453685	3698.25	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240102	101	102.7	98.45	100.45	586007	100.45	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240102	300	301.45	290.5	292.05	292140	292.05	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240102	9.9	9.9	9.2	9.45	73056	9.45	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240102	116.75	117.85	115.05	116.35	10855	116.35	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240102	2300.95	2328.25	2291.6	2322.2	235455	2322.2	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20240102	944.45	955	930.1	937.7	362520	937.7	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20240102	133.5	135.1	128.65	130.8	22876	130.8	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240102	165	165	160	161.7	1410	161.7	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20240102	51.25	55.05	51.2	53.8	437582	53.8	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240102	21.5	21.5	21.05	21.3	33513	21.3	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240102	187.25	187.25	187.25	187.25	3196	187.25
TRENT.NSE	Trent Limited	20240102	3015.45	3017.9	2940.75	2995.2	408928	2995.2	down	down	correct
TRF.NSE	TRF Limited	20240102	254.95	255	250.15	253.1	39460	253.1	down	down	correct
TRIDENT.NSE	Trident Limited	20240102	36.85	38.25	36.1	37.4	24691067	37.4	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240102	133.95	136.5	130.4	131.75	292311	131.75	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240102	239	245.25	231.55	237.3	1278122	237.3	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20240102	419.7	423.3	412.75	421.1	171802	421.1	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240102	346.05	346.95	337.3	339.7	350186	339.7	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240102	1387.75	1399.95	1348.65	1361.05	9469	1361.05	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20240102	752.95	752.95	739.3	744.9	54578	744.9	down	down	correct
TTL.NSE	T.T. Limited	20240102	111.3	111.3	104.1	106.25	53680	106.25	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240102	91.7	92.4	90.45	91.25	3300000	91.25	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240102	52.3	53.15	51.2	52.75	18602853	52.75	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20240102	360.15	362.55	354.7	356.95	39523	356.95	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240102	2025	2039.8	1952.15	1969.15	1407673	1969.15	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240102	4536	4545.75	4449.05	4462.75	3927	4462.75	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20240102	217.35	220.8	214.7	218.7	160747	218.7	up	up	correct
TVVISION.NSE	TV Vision Limited	20240102	3.9	4	3.9	3.9	72434	3.9
UBL.NSE	United Breweries Limited	20240102	1791.3	1822.65	1785	1812.6	286287	1812.6	up	up	correct
UCOBANK.NSE	UCO Bank	20240102	40.05	40.75	39.65	39.85	11186544	39.85	down	down	correct
UFLEX.NSE	Uflex Limited	20240102	486	489.4	478	486.45	161424	486.45	up	up	correct
UFO.NSE	UFO Moviez India Limited	20240102	112.5	118	111.15	116.85	610136	116.85	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240102	82.7	82.75	81.1	81.85	209246	81.85	down	down	correct
UGROCAP.NSE	UGRO Capital Limited	20240102	275	276.75	270.35	273.15	226548	273.15	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20240102	1500	1500	1500	1500	0	1500
UJJIVAN.NSE	Ujjivan Financial Services Limited	20240102	568.9	574	550.35	560.65	745316	560.65	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240102	57.3	57.3	56.2	56.65	4858929	56.65	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20240102	10489.9	10489.9	10104.1	10204.7	337528	10204.7	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20240102	78.15	83.4	75.2	81.85	519935	81.85	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240102	5.95	6.05	5.9	6	71457	6	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240102	416	438	416	429.8	65099	429.8	up	up	correct
UNIDT.NSE	United Drilling Tools Limited	20240102	289.5	295	282.35	287.9	97351	287.9	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20240102	164.75	164.85	160.55	164.05	9106	164.05	down	down	correct
UNIONBANK.NSE	Union Bank of India	20240102	121.4	123.75	120	120.9	15400000	120.9	down	down	correct
UNITECH.NSE	Unitech Limited	20240102	7.35	7.35	7.35	7.35	1276460	7.35
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240102	325.55	326.2	320	323.2	5250	323.2	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20240102	105.25	106	102	103.05	5787	103.05	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20240102	513.15	527	510.15	520.75	36676	520.75	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240102	422.4	428.95	411	414.1	6448	414.1	down	down	correct
UPL.NSE	UPL Limited	20240102	593	603.8	589.05	594.45	3406640	594.45	up	up	correct
URJA.NSE	Urja Global Limited	20240102	14.95	15.35	14.6	15.1	15994232	15.1	up	up	correct
USHAMART.NSE	Usha Martin Limited	20240102	291.75	298.35	290	294.95	600700	294.95	up	up	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240102	869	872.65	853.4	868.3	98446	868.3	down	down	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240102	49.09	49.09	48.45	48.54	1020170	48.54	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20240102	56.69	57	55.75	56.5	26187	56.5	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240102	234.01	234.08	232.25	232.88	14457	232.88	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20240102	793.75	793.75	762.05	776.91	2216	776.91	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20240102	68.9	69	67.94	68.42	2563	68.42	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240102	414	416	404.95	414.75	224133	414.75	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20240102	324.6	331.15	315.25	330.4	102354	330.4	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20240102	2496.15	2542.5	2441	2449.35	19304	2449.35	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240102	394.3	409	394.3	406.85	364653	406.85	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240102	188.9	193.15	178.05	188.15	186402	188.15	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20240102	19.4	19.8	18.9	19.2	14307156	19.2	down	down	correct
VALIANTORG.NSE	Valiant Organics Limited	20240102	513.45	513.45	496	508.95	59552	508.95	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240102	62.95	62.95	60.25	61.3	64391	61.3	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240102	58.05	58.4	57.05	57.55	17923	57.55	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20240102	562	562	546.05	551.45	208326	551.45	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240102	74.95	75.5	72.3	72.8	1579725	72.8	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20240102	30.8	30.95	29.5	30.3	252788	30.3	down	down	correct
VBL.NSE	Varun Beverages Limited	20240102	1250	1250	1232.25	1236.15	982195	1236.15	down	down	correct
VEDL.NSE	Vedanta Limited	20240102	257.5	259.4	253.1	258.15	5800000	258.15	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20240102	1958	1966.45	1941	1951.9	18156	1951.9	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20240102	402	412.8	397	400.6	81865	400.6	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240102	479.9	479.9	454.75	458.2	213891	458.2	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20240102	3600.6	3609.9	3559.75	3574.95	5227	3574.95	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20240102	116.95	116.95	114.1	115.9	67808	115.9	down	down	correct
VGUARD.NSE	V	20240102	291.4	292.4	287.85	290	264805	290	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20240102	3172.55	3189.95	3136.1	3168.25	1000	3168.25	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20240102	360	360	360	360	0	360
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240102	413.7	425.8	406.8	409.7	47411	409.7	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240102	669	691.55	658.65	677.6	209975	677.6	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20240102	2	2	2	2	119399	2
VIKASECO.NSE	Vikas EcoTech Limited	20240102	3.7	3.8	3.65	3.75	18929800	3.75	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240102	4.95	5.4	4.9	5.2	47111519	5.2	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20240102	407.7	418.7	404	415.6	97413	415.6	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20240102	1760	1775.75	1750.05	1764.45	90367	1764.45	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240102	2235	2409.85	2235	2333.5	76711	2333.5	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240102	83	83.6	78.1	82.05	107597	82.05	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240102	457.15	458.05	448.65	451.6	42820	451.6	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240102	48.1	49.7	46.9	49.2	856343	49.2	up	up	correct
VIPIND.NSE	VIP Industries Limited	20240102	614	614.65	597.55	599	665228	599	down	down	correct
VIPULLTD.NSE	Vipul Limited	20240102	18.1	18.45	17.55	18.15	1354811	18.15	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20240102	88.85	89.45	87.05	87.4	348092	87.4	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20240102	19.05	19.05	19.05	19.05	0	19.05
VISESHINFO.NSE	MPS Infotecnics Limited	20240102	0.5	0.55	0.45	0.5	35521150	0.5
VISHNU.NSE	Vishnu Chemicals Limited	20240102	350.8	355	342.3	349.25	161379	349.25	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240102	16.9	16.95	16.65	16.75	815416	16.75	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20240102	1.1	1.15	1.05	1.1	1977871	1.1
VIVIMEDLAB.NSE	Vivimed Labs Limited	20240102	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20240102	205	213.95	204	213.15	139716	213.15	up	up	correct
VMART.NSE	V	20240102	2024	2070.5	1998.05	2049.15	27566	2049.15	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240102	6696.35	6774.9	6361.5	6388.95	39868	6388.95	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20240102	977.4	998	968	992.2	1525164	992.2	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20240102	763.8	763.8	735	739.15	66506	739.15	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20240102	222.55	226.65	219	223.3	67188	223.3	up	up	correct
VSTIND.NSE	VST Industries Limited	20240102	3374.2	4060.1	3374.2	4060.1	103833	4060.1	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240102	3719.2	3721	3585	3599	20336	3599	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20240102	393.05	394.9	387	388	127762	388	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20240102	638	640.9	618.95	624.6	232583	624.6	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240102	194	194.75	186.6	189.85	134034	189.85	down	down	correct
WANBURY.NSE	Wanbury Limited	20240102	125.75	130	125.75	125.75	25065	125.75
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240102	470	475.55	460	474.4	25685	474.4	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240102	250.8	274	247	272.05	754855	272.05	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20240102	118.35	118.35	114.5	116.9	2158	116.9	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20240102	574.9	575.9	554.55	573.35	858090	573.35	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20240102	328	336	325.1	327.8	312233	327.8	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240102	650	666.7	620.05	645.55	667	645.55	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20240102	146.85	146.85	142.2	143.25	2011396	143.25	down	down	correct
WENDT.NSE	Wendt (India) Limited	20240102	14389.35	14389.5	14209.35	14356.05	393	14356.05	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20240102	815	826	811.15	823.95	68025	823.95	up	up	correct
WHEELS.NSE	Wheels India Limited	20240102	687.85	701.4	677.95	682	22892	682	down	down	correct
WIPRO.NSE	Wipro Limited	20240102	478	478	464.3	469.55	7141257	469.55	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20240102	1363.55	1374	1350	1355.05	68670	1355.05	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240102	36.7	36.85	35.3	36.7	9600	36.7
WINDLAS.NSE	Windlas Biotech Limited	20240102	486.3	544	486.3	527.85	2474427	527.85	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240102	89.2	89.5	85.5	86.45	204380	86.45	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20240102	162.15	174.15	162.15	173.25	6653	173.25	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240102	472.4	486.7	462.2	484.25	4162769	484.25	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240102	865	870	846	862.45	62038	862.45	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240102	113.5	114	110	111.6	20494	111.6	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240102	118.95	122.75	115	120.5	73152	120.5	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240102	723.8	727.45	705.25	713.2	207035	713.2	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240102	109.1	109.8	106.4	107.8	405225	107.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240102	111.45	119.9	111	117.25	243510	117.25	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20240102	1048	1063.1	1029.1	1034.8	55920	1034.8	down	down	correct
YESBANK.NSE	Yes Bank Limited	20240102	22.7	23.7	22.3	23.2	618100000	23.2	up	up	correct
YUKEN.NSE	Yuken India Limited	20240102	693	710.05	681.2	692.9	5801	692.9	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240102	286	291.25	278.55	287.7	28470000	287.7	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20240102	7.15	7.15	7.15	7.15	504970	7.15
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240102	16.25	16.45	15.55	16.3	15333287	16.3	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240102	159.95	163.9	158.2	160.25	6225	160.25	up	up	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240102	7.55	7.55	7.55	7.55	199677	7.55
ZENSARTECH.NSE	Zensar Technologies Limited	20240102	610.6	614.25	587	591.7	1627720	591.7	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20240102	789.95	799	760	777.65	177257	777.65	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240102	131.65	131.65	127.75	129.1	28293	129.1	down	down	correct
ZOMATO.NSE	Zomato Limited	20240102	127	129.45	125.5	128.7	69395959	128.7	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20240102	484.65	485.75	470.1	477.05	18525	477.05	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20240102	198.25	208	195.6	198.45	1664204	198.45	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240102	1680	1689.05	1650	1673.7	61230	1673.7	down	down	correct