CollectAI

close-nse_india_stocks

2024/01/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20240118	170.9	171.9	164.3	169.35	101110	169.35	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20240118	36.85	36.85	35.5	36.85	43043	36.85
3MINDIA.NSE	3M India Limited	20240118	34339	34418.5	33701	34092.75	3290	34092.75	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20240118	35.1	35.7	33.05	34.35	51207	34.35	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20240118	597.35	614.9	586.25	597.2	268227	597.2	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20240118	440.1	444.4	420.05	422.5	105426	422.5	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20240118	13.45	13.45	13.45	13.45	33851	13.45
AAKASH.NSE	Aakash Exploration Services Limited	20240118	9.9	9.95	9.9	9.9	171839	9.9
AAREYDRUGS.NSE	Aarey Drugs & Pharmaceuticals Limited	20240118	56	56.95	54	54.7	31734	54.7	down	down	correct
AARON.NSE	Aaron Industries Limited	20240118	275.55	279.4	273.05	276.75	10389	276.75	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20240118	527.9	534.25	517	530.45	449017	530.45	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20240118	601.05	633.5	601.05	611.6	9850000	611.6	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20240118	708.25	737.7	691.6	712.45	174503	712.45	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20240118	29.4	30.25	28.75	28.9	35452	28.9	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20240118	154.85	155.9	151.1	154.7	16607	154.7	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20240118	1534	1534	1485	1501.15	604765	1501.15	down	down	correct
ABAN.NSE	Aban Offshore Limited	20240118	57.45	60.3	56	57.7	148178	57.7	up	up	correct
ABB.NSE	ABB India Limited	20240118	4765	4797.4	4665	4710.35	151382	4710.35	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20240118	25749.95	25875	25301	25737.5	14103	25737.5	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20240118	175.1	176	171.1	175.1	5183135	175.1
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20240118	223	225.35	216.5	223.15	3988759	223.15	up	up	correct
ABMINTLLTD.NSE	ABM International Limited	20240118	53.1	53.65	53	53.65	21	53.65	up	up	correct
ABSLBANETF.NSE	Aditya Birla Sun Life Mutual Fund	20240118	46.57	48	45.92	46.2	128305	46.2	down	down	correct
ABSLNN50ET.NSE	ABSL AMC Ltd	20240118	55.62	55.79	54.6	55.7	5371	55.7	up	up	correct
ACC.NSE	ACC Limited	20240118	2246	2267.1	2201.05	2260.1	228210	2260.1	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20240118	1837	1919	1751	1895.45	95957	1869.4543	up	up	correct
ACCURACY.NSE	Accuracy Shipping Limited	20240118	13.15	13.5	13	13.5	2137424	13.5	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20240118	899.75	919	876	904.3	257581	904.3	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20240118	2975.55	2985	2885.1	2918.9	2552342	2918.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20240118	1615	1629	1565.65	1588.25	994211	1588.25	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20240118	1171.05	1184.3	1143.45	1154.05	5918594	1154.05	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20240118	521.45	530.25	509	523.55	1384253	523.55	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20240118	193.8	204.5	187.6	202.1	621183	202.1	up	up	correct
ADL.NSE	Archidply Decor Limited	20240118	89.1	92.45	89.1	90.85	164	90.85	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20240118	1535	1567	1489	1560.7	13572	1560.7	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20240118	29.35	29.45	29.35	29.45	271729	29.45	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20240118	184.9	190.7	176.55	188.05	1136029	188.05	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20240118	113.8	115.25	107.8	112.95	153182	112.95	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20240118	365.1	391.95	358.1	378.25	812477	378.25	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20240118	370.45	383.7	369.05	376.5	1214730	376.5	up	up	correct
AFFLE.NSE	Affle (India) Limited	20240118	1272.9	1292.7	1205.05	1255.7	312568	1255.7	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20240118	1025	1079.9	989	1072.05	292533	1072.05	up	up	correct
AGRITECH.NSE	Agri	20240118	234.6	239.95	221.45	223.4	67098	223.4	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20240118	43.4	44.65	42.25	44.05	75099	44.05	up	up	correct
AHLADA.NSE	Ahlada Engineers Limited	20240118	141.05	144.8	137	144.1	40501	144.1	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20240118	155	173.45	148.55	169.85	176245	169.85	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20240118	815	838.8	787	834.75	47367	834.75	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20240118	3718	3815.45	3601	3648.15	93161	3648.15	down	down	correct
AIRAN.NSE	Airan Limited	20240118	32	32.2	30.25	31.05	282873	31.05	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20240118	2250	2275.15	2194	2214.1	44502	2214.1	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20240118	501	594	487.15	573.9	1567754	573.9	up	up	correct
AJOONI.NSE	Ajooni Biotech Limited	20240118	6.85	6.85	6.5	6.7	440530	6.7	down	down	correct
AJRINFRA.NSE	AJR Infra and Tolling Limited	20240118	0.7	0.7	0.7	0.7	0	0.7
AKASH.NSE	Akash Infra	20240118	39	40.5	39	39.45	23990	39.45	up	up	correct
AKG.NSE	AKG Exim Limited	20240118	23.85	24.2	23.45	23.65	179092	23.65	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20240118	280	285.95	268.65	272.45	46107	272.45	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20240118	12.25	12.85	11.85	12.85	481179	12.85	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20240118	2690	2727	2636.55	2702.85	13073	2702.85	up	up	correct
ALANKIT.NSE	Alankit Limited	20240118	21.8	21.8	21.8	21.8	98417	21.8
ALBERTDAVD.NSE	Albert David Limited	20240118	1053.95	1090	1000.6	1080.65	13548	1080.65	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20240118	94.6	95.45	91	93.45	1218461	93.45	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20240118	961	999	955.5	988.65	82231	988.65	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20240118	135.3	138.8	134.35	137.5	8653	137.5	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20240118	5056.15	5072.6	4908.35	4933.85	153745	4933.85	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20240118	2400	2429.9	2330	2360.25	52964	2360.25	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20240118	80.15	80.85	77.5	80	1517599	80	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20240118	648.65	670.4	644.85	657.05	37941	657.05	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20240118	124	130	123.1	123.9	27988	123.9	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20240118	31	31.45	29.8	31.05	45270398	31.05	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20240118	102.4	102.95	95.5	102.4	96090	102.4
ALPHAGEO.NSE	Alphageo (India) Limited	20240118	288.85	291	284	288.6	21947	288.6	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20240118	2.1	2.3	2.1	2.3	107457	2.3	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20240118	796.95	818.1	771.65	811.3	727520	811.3	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20240118	3714.85	3969	3600	3825.3	368451	3825.3	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20240118	1726.6	1752.5	1700	1740.95	9483	1740.95	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20240118	522.65	526.95	509	524.15	2084710	524.15	up	up	correct
AMDIND.NSE	AMD Industries Limited	20240118	73.9	73.9	70.1	71.85	13431	71.85	down	down	correct
AMIORG.NSE	Ami Organics Limited	20240118	1131.9	1134.6	1095	1131.05	97455	1131.05	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20240118	39.45	41	39.1	40.5	108836	40.5	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20240118	599.1	599.5	592	596.4	22943	596.4	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20240118	316.25	320.95	307.8	318.7	1315835	318.7	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20240118	124.65	124.65	124.65	124.65	0	124.65
ANDHRAPAP.NSE	Andhra Paper Limited	20240118	619.55	635	598	625.2	182774	625.2	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20240118	109.95	110.75	107.6	109.65	204363	109.65	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20240118	49.45	49.85	48.25	48.45	17483	48.45	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20240118	4.7	4.75	4.7	4.75	55445	4.75	up	up	correct
ANMOL.NSE	Anmol India Limited	20240118	61	61	58	59.35	505954	59.35	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20240118	10.15	10.15	10.15	10.15	0	10.15
ANTGRAPHIC.NSE	Antarctica Limited	20240118	1.45	1.45	1.45	1.45	357546	1.45
ANUP.NSE	The Anup Engineering Limited	20240118	2830	2885.1	2700.1	2860.4	17031	2860.4	up	up	correct
ANURAS.NSE	Anupam Rasayan India Limited	20240118	941.15	945.4	913.05	940.75	56131	940.75	down	down	correct
APARINDS.NSE	Apar Industries Limited	20240118	5490	5599.75	5331.7	5358.05	101829	5358.05	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20240118	211	215.95	205.1	210.85	21175	210.85	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20240118	499.95	515	492.25	513.8	51684	513.8	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20240118	265.5	274	256.4	266	501502	266	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20240118	1510.7	1520.5	1477.25	1506.35	647115	1506.35	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20240118	921	943.95	893	940.4	292730	940.4	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20240118	121.75	124	116	122.25	487598	122.25	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20240118	5959	6028.95	5838	5990.85	591170	5990.85	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20240118	683.85	683.85	673.2	679.95	60486	679.95	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20240118	473.2	506.3	468.3	500.05	8869857	500.05	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20240118	2318.95	2387	2202.65	2312.45	22455	2312.45	down	down	correct
APTECHT.NSE	Aptech Limited	20240118	282	282.4	269.05	276.55	429191	276.55	down	down	correct
APTUS.NSE	Aptus Value Housing Finance India Limited	20240118	349.95	365	345.55	363	3306391	363	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20240118	94.95	97	92.5	94.5	18879	94.5	down	down	correct
ARCHIES.NSE	Archies Limited	20240118	32.3	33.3	31.2	32.45	262392	32.45	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20240118	42.5	43.4	41.5	42.6	3849	42.6	up	up	correct
ARIES.NSE	Aries Agro Limited	20240118	205.05	216.4	203.3	208.65	63147	208.65	up	down	incorrect
ARIHANTCAP.NSE	Arihant Capital Markets Limited	20240118	70.2	73.3	68.5	71.1	398000	71.1	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20240118	315	338	313.1	330.85	133822	330.85	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20240118	2414.85	2520	2367.75	2498.9	42503	2498.9	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20240118	61.3	62.95	58.3	60.35	98534	60.35	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20240118	416.95	432.9	415	426.45	93185	426.45	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20240118	6.85	6.85	6.85	6.85	279813	6.85
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20240118	24.65	24.65	24.65	24.65	0	24.65
ARTEMISMED.NSE	Artemis Medicare Services Limited	20240118	179.55	179.55	179.55	179.55	137870	179.55
ARVEE.NSE	Arvee Laboratories (India) Ltd.	20240118	160.2	160.2	155.1	155.3	570	155.3	down	up	incorrect
ARVIND.NSE	Arvind Limited	20240118	282	288.75	275	285.8	627954	285.8	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20240118	476.5	487.9	467.8	483.35	543115	483.35	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20240118	469.05	487.65	459.25	483.35	43100	483.35	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20240118	552.95	555.4	537.3	552.55	59838	552.55	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20240118	309.85	322.2	297.4	315.95	22499	315.95	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20240118	420	429.8	411.35	426.65	33250	426.65	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20240118	500.65	505.55	490.55	498.6	49138	498.6	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20240118	429	449.8	415	431.1	254506	431.1	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20240118	299.5	304.95	289.15	295.9	220844	295.9	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20240118	19.75	19.75	18.6	19	824000	19	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20240118	157.15	162.5	150.9	160.95	4075822	160.95	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20240118	170.8	174.5	168	173.55	16760144	173.55	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20240118	198.55	208.45	198.5	207	6029	207	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20240118	3257.95	3257.95	3048.6	3163.85	1980000	3163.85	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20240118	75.35	76.45	72.05	74.35	1179129	74.35	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20240118	310.85	313.9	303	308.1	11592	308.1	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20240118	1016.8	1022	1001.45	1006.1	24713	1006.1	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20240118	442	448.8	430.8	433.9	783603	433.9	down	down	correct
ASTRAL.NSE	Astral Limited	20240118	1775	1798	1740	1791.4	876994	1791.4	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20240118	578.9	578.9	555.55	568.05	255555	568.05	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20240118	6319	6365.3	6174.95	6314.25	7829	6314.25	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20240118	35.35	36.8	35.35	36.05	45135	36.05	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20240118	853	853	825	832.6	6644	832.6	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20240118	1006.9	1014.7	972.45	983.1	1850000	983.1	down	down	correct
ATLANTA.NSE	Atlanta Limited	20240118	22.25	22.25	20.8	21.45	26760	21.45	down	down	correct
ATUL.NSE	Atul Ltd	20240118	6588.05	6643.05	6520.05	6602.45	25096	6602.45	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20240118	594	602	566	580.4	235263	580.4	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20240118	754.35	758.75	732.85	734.1	2679347	734.1	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20240118	2245	2298	2180	2250.55	14246	2250.55	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20240118	1087.5	1130.9	1061.4	1124.8	3750000	1124.8	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20240118	87.5	87.8	81	85.4	17370	85.4	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20240118	2161	2178.95	2131.15	2150.05	18537	2150.05	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20240118	126.95	129.45	122.2	125.45	192009	125.45	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20240118	639	659.4	625.25	651.75	93108	651.75	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20240118	557	572.25	533	544.25	1318614	544.25	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20240118	91	92.3	88.55	90.6	239959	90.6	down	down	correct
AWHCL.NSE	Antony Waste Handling Cell Limited	20240118	512	518.8	487.1	501.4	249659	501.4	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20240118	1066	1108.75	1066	1097.5	11470000	1097.5	up	up	correct
AXISBNKETF.NSE	Axis Amc Ltd.	20240118	467	468.6	462.52	464.68	7043	464.68	down	down	correct
AXISBPSETF.NSE	Axis AMC Ltd.	20240118	11.8	13.3	11.44	11.44	57526	11.44	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20240118	795.1	838.9	775.05	826.7	177148	826.7	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20240118	54.4	54.4	50.83	52.71	95116	52.71	down	down	correct
AXISHCETF.NSE	Axis AMC Ltd.	20240118	109.3	110.99	107.27	110.57	6139	110.57	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20240118	236.5	236.5	229.31	230.73	17845	230.73	down	down	correct
AXISTECETF.NSE	Axis Mutual Fund	20240118	386.37	387.11	378.24	384.88	3775	384.88	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20240118	84.7	89.8	84	88.25	160978	88.25	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20240118	100	101	96.05	99.9	10330	99.9	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20240118	12.8	13.35	12.5	13.1	418198	13.1	up	up	correct
BAJAJ.NSE	AUTO	20240118	7148	7189.25	7071.15	7083.6	557084	7083.6	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20240118	219.45	223.55	215.35	223.05	239141	223.05	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20240118	1034.6	1040	997	1027.7	68625	1027.7	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20240118	1586	1605.35	1559	1581.15	1133236	1581.15	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20240118	26.65	26.95	25.6	26.45	9461065	26.45	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20240118	8139.8	8139.8	7890	7999.35	33821	7999.35	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20240118	7296	7351.75	7234	7265.55	1686996	7265.55	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20240118	91.4	92.3	86.95	88.7	889505	88.7	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20240118	2467.65	2482.9	2334	2395.7	110044	2395.7	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20240118	431.6	439.85	425	431.7	4650	431.7	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20240118	41	41.25	39.5	40.55	41663	40.55	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20240118	2555	2590.9	2510.8	2562.45	237040	2558.2432	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20240118	257.58	257.58	257.58	257.58	0	257.58
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20240118	258	265	244.65	263.5	3196703	263.5	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20240118	112	112.2	108.05	111.8	73177	111.8	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20240118	386.45	391	372.6	384.75	3818565	384.75	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20240118	98.5	101.85	98.35	100.7	24312	100.7	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20240118	2569.35	2569.95	2446	2451.75	5232	2451.75	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20240118	680	688.2	651	675.35	180827	675.35	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20240118	227.5	230.85	224.1	227.6	9140000	227.6	up	up	correct
BANG.NSE	Bang Overseas Limited	20240118	62.5	62.5	62.5	62.5	3343	62.5
BANKA.NSE	Banka BioLoo Limited	20240118	131.1	134.15	127.2	133.7	154142	133.7	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20240118	224.95	230.2	222	227.7	16220000	227.7	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20240118	467.99	471.18	461	466.59	1932438	466.59	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20240118	132	135.1	127.95	134.35	28940000	134.35	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20240118	159.3	162	155	157.8	101588	157.8	down	down	correct
BARBEQUE.NSE	Barbeque Nation Hospitality Ltd.	20240118	619	626.2	611	619.55	108174	619.55	up	up	correct
BASF.NSE	BASF India Limited	20240118	2922	2964	2868	2952.2	8824	2952.2	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20240118	52.4	52.6	50.05	52.25	254872	52.25	down	down	correct
BATAINDIA.NSE	Bata India Limited	20240118	1543.4	1545.7	1513	1516.7	168177	1516.7	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20240118	6000	6000	5679.5	5788.1	20178	5788.1	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20240118	4425.1	4796.9	4424	4572.75	86965	4572.75	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20240118	1588	1622	1531.55	1591.4	120798	1591.4	up	up	correct
BCG.NSE	Brightcom Group Limited	20240118	19.7	20.15	19.35	19.65	24520000	19.65	down	down	correct
BCLIND.NSE	BCL Industries Limited	20240118	70.75	71.4	68.05	70.45	1010148	70.45	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20240118	1752.9	1770	1656	1717.3	765133	1717.3	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20240118	45	45.1	44	44.55	42674	44.55	down	down	correct
BECTORFOOD.NSE	Mrs. Bectors Food Specialities Limited	20240118	1225	1226.95	1157	1191.25	259332	1191.25	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20240118	214.55	225.25	212.5	225.25	74269	225.25	up	up	correct
BEL.NSE	Bharat Electronics Limited	20240118	185.65	189	180	188.2	24830000	188.2	up	up	correct
BEML.NSE	BEML Limited	20240118	3100	3163.9	3031	3144.2	353035	3144.2	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20240118	110.45	111.8	106.25	110.3	1451369	110.3	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20240118	592.8	594	567	576.35	1433666	576.35	down	down	correct
BFINVEST.NSE	BF Investment Limited	20240118	536.5	538.85	522.5	525.65	69507	525.65	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20240118	583.05	601	581.25	593.95	263769	593.95	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20240118	3.3	3.3	3.3	3.3	0	3.3
BGRENERGY.NSE	BGR Energy Systems Limited	20240118	97.65	100.8	94.5	97.15	851050	97.15	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20240118	159.65	160.4	155.65	157.85	17842	157.85	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20240118	97.6	99.9	91.9	95.15	188626	95.15	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20240118	9.15	9.3	8.3	8.8	1444612	8.8	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20240118	1200	1237.5	1186.9	1222.85	1184472	1222.85	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20240118	122	122.95	117.25	119.55	53646	119.55	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20240118	9448.9	9589.6	9313.1	9366.1	1998	9366.1	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20240118	371	375.75	360.9	371.2	322436	371.2	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20240118	1075.2	1096	1075.2	1087.05	4407330	1087.05	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20240118	209.5	213.15	196.3	212.15	68990000	212.15	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20240118	182	187	175	180.75	148277	180.5466	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20240118	341.45	341.45	341.45	341.45	11258	341.45
BIOCON.NSE	Biocon Limited	20240118	280.15	287.25	273.35	280.3	5340000	280.3	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20240118	55.95	57.3	53.75	54.85	36249	54.85	down	down	correct
BIRET.NSE	RR	20240118	253	255	249.8	252.05	612327	252.05	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20240118	271.1	284.2	265.45	283.85	236223	283.85	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20240118	1414	1519.45	1357	1376.95	1476066	1376.95	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20240118	135	137.5	124.2	132.75	622765	132.75	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20240118	5.3	5.3	5.3	5.3	0	5.3
BKMINDST.NSE	BKM Industries Limited	20240118	1.9	1.9	1.9	1.9	12267	1.9
BLBLIMITED.NSE	BLB Limited	20240118	24.05	25.4	21.9	22.35	5920491	22.35	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20240118	125	129.8	122.85	127.4	721487	127.4	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20240118	66	67.15	63.5	66.55	692322	66.55	up	up	correct
BLS.NSE	BLS International Services Limited	20240118	393.1	396	380.3	389.5	1490964	389.5	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20240118	2.45	2.45	2.45	2.45	66821	2.45
BLUEDART.NSE	Blue Dart Express Limited	20240118	7001.4	7040	6882.8	6934.8	4522	6934.8	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20240118	1060	1073.2	1033.1	1049.25	128520	1049.25	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20240118	81.65	82.9	79.8	80.9	1020689	80.9	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20240118	155.7	157.8	149.05	155.05	1308719	155.05	down	down	correct
BOROLTD.NSE	Borosil Limited	20240118	341.5	349.85	341	346.5	130549	346.5	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20240118	500.1	509.05	478.15	488.75	624265	488.75	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20240118	22711	23033.25	22555	22813.9	21477	22813.9	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20240118	467	480.9	461	473.2	9901151	473.2	up	up	correct
BPL.NSE	BPL Limited	20240118	85	88.45	83.7	86.7	47035	86.7	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20240118	970	998	963.85	991.85	863933	991.85	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20240118	5061	5077.95	4974.2	5015.15	514119	5015.15	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20240118	64.8	65.2	60.55	63.95	215660	63.95	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20240118	158.95	158.95	145.9	153.5	311973	153.5	down	down	correct
BSE.NSE	BSE Limited	20240118	2292	2327.75	2260	2297.7	709367	2297.7	up	up	correct
BSHSL.NSE	Bombay Super Hybrid Seeds Limited	20240118	279.45	279.45	270.9	274.65	25659	274.65	down	down	correct
BSL.NSE	BSL Limited	20240118	205.1	209.9	197.8	205.8	8176	205.8	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20240118	55.75	55.75	55.3	55.39	7645	55.39	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20240118	24.85	24.88	24.1	24.41	127010	24.41	down	down	correct
BSOFT.NSE	Birlasoft Limited	20240118	797	799.5	765.05	777.85	2189268	777.85	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20240118	7.7	7.75	7.35	7.35	578846	7.35	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20240118	1043.35	1046.25	1021.4	1040.65	3321	1040.65	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20240118	53.8	53.85	50.8	52.55	12568	52.55	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20240118	69.75	70.2	69.75	70.2	41926	70.2	up	up	correct
CALSOFT.NSE	California Software Company Limited	20240118	18.3	19.2	17.4	18.9	96734	18.9	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20240118	129.35	133	127.55	130.65	428240	130.65	up	up	correct
CAMS.NSE	Computer Age Management Services Limited	20240118	2805	2816.45	2716.15	2803.15	284083	2803.15	down	down	correct
CANBK.NSE	Canara Bank	20240118	455.8	460.5	441.5	458.25	6984884	458.25	up	up	correct
CANDC.NSE	C & C Constructions Limited	20240118	2.35	2.35	2.35	2.35	0	2.35
CANFINHOME.NSE	Can Fin Homes Limited	20240118	760	784.4	759.65	777.9	965088	777.9	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20240118	269	272.55	260	264.55	188249	264.55	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20240118	261.1	271.4	255.3	266.8	1693313	266.8	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20240118	1479	1508.85	1425.25	1450.6	134992	1450.6	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20240118	112.55	113.95	106.05	113.2	40376	113.2	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20240118	1137.25	1144.45	1118.2	1129.75	75275	1129.75	down	down	correct
CAREERP.NSE	Career Point Limited	20240118	234	263.7	225	261.8	629700	261.8	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20240118	944.8	962.1	933.95	955.45	50072	955.45	up	up	correct
CARTRADE.NSE	CarTrade Tech Limited	20240118	703	737.9	700	726.7	271541	726.7	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20240118	167.65	180	166.05	177.45	17220000	177.45	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20240118	1.5	1.5	1.5	1.5	0	1.5
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20240118	15.1	15.6	14.8	15.3	276928	15.3	up	up	correct
CCL.NSE	CCL Products (India) Limited	20240118	625.6	632	623	629.3	71363	629.3	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20240118	1845	1855.95	1770.05	1820.65	963185	1820.65	down	down	correct
CEATLTD.NSE	CEAT Limited	20240118	2427	2541.55	2380.1	2521.4	436846	2521.4	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20240118	18.25	18.25	17.65	17.95	46639	17.95	down	down	correct
CENTENKA.NSE	Century Enka Limited	20240118	462	475.15	452.75	466.65	43777	466.65	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20240118	28.15	28.15	28.15	28.15	350559	28.15
CENTRALBK.NSE	Central Bank of India	20240118	51.6	53.4	49.25	52.8	40878518	52.8	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20240118	32.4	33.15	31.2	32.5	1496636	32.5	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20240118	1425	1438.9	1368	1427.55	12302	1427.55	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20240118	785.3	806.8	776.55	800.15	1175099	800.15	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20240118	1398.95	1414.55	1365	1388.95	148501	1388.95	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20240118	8027.95	8036.95	7796.2	7934.3	10471	7934.3	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20240118	8	8.25	8	8.25	320111	8.25	up	up	correct
CESC.NSE	CESC Limited	20240118	137.1	142.5	132	141.4	11280000	136.9535	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20240118	987	1016.3	945.1	954	1717850	954	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20240118	460	462.1	450.1	453.05	2191907	453.05	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20240118	726	740	715.2	719.45	302603	719.45	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20240118	380.55	385	359.65	382.6	5071949	382.6	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20240118	561.35	574	543.05	570.05	22268	570.05	up	up	correct
CHEMCON.NSE	Chemcon Speciality Chemicals Limited	20240118	281.8	288.9	273	283.2	81201	283.2	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20240118	402.25	402.3	388	400.7	35594	400.7	down	down	correct
CHEMPLASTS.NSE	Chemplast Sanmar Limited	20240118	486.5	491.7	467	487.05	84606	487.05	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20240118	858	878	834.45	872.75	1397344	872.75	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20240118	1281.9	1298.35	1246.3	1291.65	1912562	1291.65	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20240118	1018.2	1030.7	1005.2	1017.3	54316	1017.3	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20240118	1016.85	1044	1001	1038.2	118103	1038.2	up	up	correct
CINELINE.NSE	Cineline India Limited	20240118	142.25	145.95	142.25	145.95	11600	145.95	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20240118	18	18.3	17.5	18	16515	18
CIPLA.NSE	Cipla Limited	20240118	1285.05	1327.2	1267.9	1320	1723297	1320	up	up	correct
CLEAN.NSE	Clean Science and Technology Limited	20240118	1482	1493.95	1438	1486.9	101337	1486.9	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20240118	100.35	107.6	100.35	102.85	226447	102.85	up	up	correct
CLSEL.NSE	Chaman Lal Setia Exp Ltd	20240118	237.6	247.65	234.05	240.5	76857	240.5	up	up	correct
CMICABLES.NSE	CMI Limited	20240118	6.95	6.95	6.95	6.95	0	6.95
COALINDIA.NSE	Coal India Limited	20240118	380.8	382.55	368	375.65	12493835	375.65	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20240118	857	896.1	822	865.65	11018034	865.65	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20240118	61.15	62.75	59.5	61.85	5044996	61.85	up	up	correct
COFORGE.NSE	Coforge Limited	20240118	6595.45	6602.45	6263.05	6486.6	541380	6486.6	down	down	correct
COLPAL.NSE	Colgate	20240118	2491	2507.4	2449.15	2495.2	348560	2495.2	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20240118	9.25	9.4	8.75	9.2	66638	9.2	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20240118	31.4	32.5	31.3	31.85	52158	31.85	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20240118	850	850	813.9	843.65	2300000	843.65	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20240118	88	88.8	84.35	86.2	1775762	86.2	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20240118	289.9	294.7	281.65	284.4	36943	284.4	down	down	correct
CONTROLPR.NSE	Control Print Limited	20240118	990	1050	988	1045.85	34181	1041.6662	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20240118	66.75	71.7	66.5	66.5	69128	66.5	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20240118	111.3	114	109	113.25	64933	113.25	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20240118	1157.1	1168.95	1126.5	1152.7	254243	1152.7	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20240118	5.15	5.35	5.15	5.3	23792	5.3	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20240118	69.49	69.5	66.9	68.62	5537623	68.62	down	down	correct
CRAFTSMAN.NSE	Craftsman Automation Limited	20240118	4846.75	4886	4655.05	4698.55	47651	4698.55	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20240118	853	853	812.05	844.95	23745	844.95	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20240118	4.8	5	4.8	4.9	15272	4.9	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20240118	1654.95	1662.95	1596	1648.7	344148	1648.7	down	down	correct
CREST.NSE	Crest Ventures Limited	20240118	305.95	348.9	300	341.3	666767	341.3	up	up	correct
CRISIL.NSE	CRISIL Limited	20240118	4102.25	4129	4071.5	4102	6457	4102	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20240118	315.65	316.15	306.6	309.4	2307806	309.4	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20240118	377.5	385.45	369	381.05	219012	381.05	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20240118	81.5	82.5	76.45	79.3	72966	79.3	down	down	correct
CUB.NSE	City Union Bank Limited	20240118	144.15	145.2	140.45	143.45	3612774	143.45	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20240118	65.3	67.9	65.3	67.9	17832	67.9	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20240118	2002	2038.75	1948	2030.8	345585	2030.8	up	down	incorrect
CUPID.NSE	Cupid Limited	20240118	1960	2019.9	1845.7	1866.8	185128	1866.8	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20240118	32.5	32.75	29.8	30.65	89803	30.65	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20240118	196.8	202.2	188.6	195.25	189980	195.25	down	up	incorrect
CYIENT.NSE	Cyient Limited	20240118	2265.05	2285	2145	2200.5	283946	2200.5	down	up	incorrect
DABUR.NSE	Dabur India Limited	20240118	546.2	549.95	535.35	539.45	1520000	539.45	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20240118	2190	2200.45	2135.5	2181.45	298160	2181.45	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20240118	394.2	397.55	386.3	388	99756	388	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20240118	55.75	58.45	55.1	56.7	29283	56.7	up	down	incorrect
DANGEE.NSE	Dangee Dums Limited	20240118	11.75	11.75	11.25	11.45	163181	11.45	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20240118	722.85	736.8	701	722	128997	722	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20240118	301	312.35	292.1	308	234676	308	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20240118	389.25	393.85	373.95	386.9	635268	386.9	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20240118	228	240.95	223.6	237.95	5449687	237.95	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20240118	40.4	41	39	39.15	13188	39.15	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20240118	192.6	196.2	186.6	193.6	653491	193.6	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20240118	149.9	153	145.2	149.2	3083465	149.2	down	up	incorrect
DCM.NSE	DCM Limited	20240118	82.1	87	82.05	84.85	111174	84.85	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20240118	5.2	5.2	5.2	5.2	11350	5.2
DCMNVL.NSE	DCM Nouvelle Limited	20240118	175.65	179	170	178.3	38478	178.3	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20240118	993	1007.9	973.05	1004.1	86217	1004.1	up	up	correct
DCW.NSE	DCW Limited	20240118	60	61.3	57.5	60.1	6258956	60.1	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20240118	597.2	607.95	586.05	596.65	15679	596.65	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20240118	653	657.95	630.5	647.8	436946	647.8	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20240118	2325.4	2346.9	2261	2293.05	293820	2293.05	down	down	correct
DEEPENR.NSE	Deep Energy Resources Limited	20240118	195.35	197.45	187.5	189.15	30190	189.15	down	down	correct
DEEPINDS.NSE	Deep Industries Limited	20240118	263.7	266.2	254.55	262.9	154506	262.9	down	down	correct
DELPHIFX.NSE	Delphi World Money Limited	20240118	296.1	299.45	286.3	292	25865	292	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20240118	145.95	147.5	141.3	145.15	2442128	145.15	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20240118	98.5	100	96.5	97.65	8466	97.65	down	down	correct
DEN.NSE	DEN Networks Limited	20240118	61.65	62.2	58.85	61.5	5094137	61.5	down	down	correct
DENORA.NSE	De Nora India Limited	20240118	1570.3	1570.3	1515.05	1531.65	14935	1531.65	down	down	correct
DEVYANI.NSE	Devyani International Limited	20240118	186.7	186.75	179.45	183.4	1695612	183.4	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20240118	19.95	20	19.6	19.65	7471	19.65	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20240118	261.5	262.65	252.6	255.95	447780	255.95	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20240118	40.2	40.8	37.5	38.25	6367448	38.25	down	down	correct
DHANI.NSE	Dhani Services Limited	20240118	39.45	39.75	38.25	39.45	1440000	39.45
DHANUKA.NSE	Dhanuka Agritech Limited	20240118	1260	1260	1190	1203.3	98659	1203.3	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20240118	8.55	8.55	8.55	8.55	0	8.55
DHUNINV.NSE	Dhunseri Investments Limited	20240118	1203.7	1228.75	1125.05	1178.9	3883	1178.9	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20240118	1230	1450	1227	1363.5	641518	1363.5	up	down	incorrect
DICIND.NSE	DIC India Limited	20240118	521.4	527.9	505.2	510.9	9171	510.9	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20240118	31.1	31.1	29.55	30.4	103885	30.4	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20240118	20.45	21.65	19.35	21.2	52769717	21.2	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20240118	3728.8	3756.55	3585	3700.2	651970	3700.2	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20240118	6371	6375	6054.1	6303.1	326794	6303.1	down	up	incorrect
DLF.NSE	DLF Limited	20240118	776	780.6	762.75	775.45	8727583	775.45	down	up	incorrect
DLINKINDIA.NSE	D	20240118	331.4	333.8	317.3	324.9	143646	324.9	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20240118	3786.45	3790	3740	3748.85	489754	3748.85	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20240118	4.85	4.85	4.85	4.85	25650	4.85
DODLA.NSE	Dodla Dairy Limited	20240118	826.25	854.7	812.4	849.7	63775	849.7	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20240118	443	448.75	433.5	444.75	42652	444.75	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20240118	101.75	104.8	99.55	104.15	241164	104.15	up	down	incorrect
DPABHUSHAN.NSE	D. P. Abhushan Limited	20240118	702.2	709.95	684	687.9	12151	687.9	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20240118	18.9	19.15	18.4	18.95	628034	18.95	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20240118	562.65	567	552	562.2	19919	562.2	down	down	correct
DRCSYSTEMS.NSE	DRC Systems India Limited	20240118	51.4	51.4	50.4	51.4	119296	51.4
DREDGECORP.NSE	Dredging Corporation of India Limited	20240118	875	885.35	815.35	865.45	766967	865.45	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20240118	5647.45	5668.3	5520.65	5649.95	345527	5649.95	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20240118	693	693	662.1	676.05	17542	676.05	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20240118	226	227.45	219.9	224.75	16179	224.75	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20240118	12.2	12.25	11.4	11.55	705732	11.55	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20240118	334.25	342.7	323.05	335	113814	335	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20240118	84.9	85.55	82.8	83.8	1142532	83.8	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20240118	5215.05	5950	5129	5735.85	91775	5735.85	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20240118	277.9	281.75	271.1	273.35	44718	273.35	down	down	correct
EASEMYTRIP.NSE	Easy Trip Planners Limited	20240118	46.05	47.25	43.55	45.4	28311306	45.4	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20240118	3.3	3.3	3.3	3.3	0	3.3
EBBETF0425.NSE	Edelweiss Amc Ltd	20240118	1177.15	1177.15	1177.15	1177.15	3840	1177.15
EBBETF0430.NSE	Edelweiss Amc Ltd	20240118	1344	1344	1326.06	1326.59	7198	1326.59	down	down	correct
EBBETF0431.NSE	Edelweiss Amc Ltd	20240118	1180.54	1180.54	1180.54	1180.54	48885	1180.54
ECLERX.NSE	eClerx Services Limited	20240118	2717.1	2733.95	2561.6	2647.05	85230	2647.05	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20240118	73.55	75.3	72.05	73.85	5229232	73.85	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20240118	4	4	4	4	43430	4
EICHERMOT.NSE	Eicher Motors Limited	20240118	3751.1	3761.55	3661	3691.15	583930	3691.15	down	down	correct
EIDPARRY.NSE	E.I.D.	20240118	572.6	576.9	553.35	564.9	488321	564.9	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20240118	525	625.55	513.15	584.15	486418	584.15	up	up	correct
EIHOTEL.NSE	EIH Limited	20240118	283.15	290.35	274.4	285.7	1198154	285.7	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20240118	1653.65	1653.65	1580	1612.05	2364	1612.05	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20240118	135.85	137.25	128.75	134.05	888462	134.05	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20240118	1017	1028	957.55	1016.15	444908	1016.15	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20240118	135	142	132.5	141.3	7773152	141.3	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20240118	316.3	316.3	316.3	316.3	5564	316.3
ELGIEQUIP.NSE	Elgi Equipments Limited	20240118	542.85	548	524	544.05	228197	544.05	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20240118	55.3	56	52.5	55.55	21697	55.55	up	up	correct
EMAMILTD.NSE	Emami Limited	20240118	517.6	517.6	504.35	508.6	706120	508.6	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20240118	118.95	118.95	118.95	118.95	23897	118.95
EMAMIREAL.NSE	Emami Realty Limited	20240118	108.95	116.2	107	116.2	75499	116.2	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20240118	137	141.9	132	140.15	50501	140.15	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20240118	108	115	107.05	112.4	120711	112.4	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20240118	2049.45	2050	1950	2036.4	95265	2036.4	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20240118	25.45	25.45	24.25	25.3	54237	25.3	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20240118	218.1	225.5	205	223.55	15170346	223.55	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20240118	246.8	254.5	236.7	241.45	276404	241.45	down	down	correct
EPL.NSE	EPL Limited	20240118	198.8	203.7	195.45	197.75	1830000	197.75	down	down	correct
EQUITASBNK.NSE	Equitas Small Finance Bank Limited	20240118	110.5	112.75	106.2	111.75	5114676	111.75	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20240118	892.35	902.95	878.25	893.4	47446	893.4	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20240118	25.2	25.75	23.65	24.55	955714	24.55	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20240118	5618.4	5629.65	5480.05	5571.25	2505	5571.25	down	down	correct
ESCORTS.NSE	Escorts Limited	20240118	2894.9	2926	2820	2907.8	260512	2907.8	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20240118	29.45	30	28.5	29.75	534710	29.75	up	up	correct
ESTER.NSE	Ester Industries Limited	20240118	100	101.6	97.05	100.45	175016	100.45	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20240118	342.5	360	342.3	353.95	385103	353.95	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20240118	1315.95	1322.1	1270.05	1293.7	21000	1293.7	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20240118	0.5	0.5	0.45	0.5	2175818	0.5
EXCELINDUS.NSE	Excel Industries Limited	20240118	882.95	899.45	868.25	894.45	16045	894.45	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20240118	319.4	322.2	309.35	319.1	4819502	319.1	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20240118	1399.7	1404.65	1360.05	1385.8	19665	1385.8	down	down	correct
EXXARO.NSE	Exxaro Tiles Limited	20240118	118	118	115.35	116.25	163497	116.25	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20240118	807	843.6	806.4	810.4	3109843	810.4	up	up	correct
FAIRCHEMOR.NSE	Fairchem Organics Limited	20240118	1239.9	1270.25	1220	1254.05	14232	1254.05	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20240118	331.45	336.2	322.9	326.8	409005	326.8	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20240118	0.9	0.9	0.85	0.9	1078643	0.9
FCSSOFT.NSE	FCS Software Solutions Limited	20240118	5.1	5.25	4.75	5.15	29406921	5.15	up	down	incorrect
FDC.NSE	FDC Limited	20240118	418.9	445.75	406.05	438.15	2502757	438.15	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20240118	145.4	149.25	142.3	146.85	21040000	146.85	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20240118	0.95	0.95	0.95	0.95	0	0.95
FELDVR.NSE	Future Enterprises Limited	20240118	6.2	6.25	5.95	6.25	9039	6.25	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20240118	2385	2405	2278.55	2329.7	80031	2329.7	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20240118	53.95	54.6	51.75	53.75	2429313	53.75	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20240118	1062.15	1075	1041.05	1059.85	164170	1059.85	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20240118	4601.55	4621.35	4509	4562	17408	4562	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20240118	226.7	234.85	219.55	232.3	1143647	232.3	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20240118	49.5	50.75	48.3	50.15	4617	50.15	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20240118	2.75	2.75	2.6	2.7	187489	2.7	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20240118	3404.95	3548	3350	3515.5	98181	3515.5	up	down	incorrect
FMGOETZE.NSE	Federal	20240118	374	376.2	360.05	372.7	207373	372.7	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20240118	10.25	10.25	10.1	10.25	202874	10.25
FORTIS.NSE	Fortis Healthcare Limited	20240118	418.55	422.9	408.95	421.2	695910	421.2	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20240118	3650.2	3677.4	3576	3605.55	1823	3605.55	down	down	correct
FRETAIL.NSE	Future Retail Limited	20240118	3.45	3.45	3.45	3.45	0	3.45
FSC.NSE	Future Supply Chain Solutions Limited	20240118	9.85	10.55	9.55	10.45	44585	10.45	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20240118	200.8	201	188.85	197.75	3882847	197.75	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20240118	369.1	377.8	360.35	369.4	261209	369.4	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20240118	339.45	343.65	330.65	335.45	283477	335.45	down	down	correct
GAIL.NSE	GAIL (India) Limited	20240118	164.1	165.15	157.75	163.55	20300000	163.55	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20240118	2690	2725.35	2656.95	2705.35	23745	2705.35	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20240118	176.25	178.3	170	175.45	187495	175.45	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20240118	744.15	744.15	694.15	717.3	36633	717.3	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20240118	994.95	994.95	965.15	971.95	75527	971.95	down	down	correct
GANESHBE.NSE	Ganesh Benzoplast Limited	20240118	157.5	168.95	157	164.35	1060046	164.35	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20240118	523	535.95	490.7	513.15	1325924	513.15	down	down	correct
GANGAFORGE.NSE	Ganga Forging Limited	20240118	10.75	10.75	10.75	10.75	897607	10.75
GANGESSECU.NSE	Ganges Securities Limited	20240118	126.25	126.95	119.75	126.2	23180	126.2	down	up	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20240118	1	1	1	1	0	1
GARFIBRES.NSE	Garware Technical Fibres Limited	20240118	3416	3489.95	3405.55	3471.75	10863	3471.75	up	down	incorrect
GATI.NSE	Gati Limited	20240118	126.95	128.15	123	127.05	336760	127.05	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20240118	1.2	1.2	1.15	1.2	457686	1.2
GAYAPROJ.NSE	Gayatri Projects Limited	20240118	8.85	8.85	8.85	8.85	0	8.85
GEECEE.NSE	GeeCee Ventures Limited	20240118	254	257.4	245.25	253.3	20701	253.3	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20240118	94	94	94	94	12467	94
GENCON.NSE	Generic Engineering Construction and Projects Limited	20240118	42	44.1	41.6	44.1	125300	44.1	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20240118	497.05	509	483.65	502	228400	502	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20240118	20.2	20.5	19.45	19.7	2032659	19.7	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20240118	246.6	252.2	240.05	246.55	287299	246.55	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20240118	79.5	82.8	78.7	79.7	2472771	79.7	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20240118	248.95	256.45	242.05	253.2	435739	253.2	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20240118	951	970.2	935.05	959.3	302558	959.3	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20240118	657	669	625	650.2	304953	650.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20240118	95.4	95.9	91	93.95	198911	93.95	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20240118	7.9	7.9	7.9	7.9	0	7.9
GHCL.NSE	GHCL Limited	20240118	597	600.15	583	591.25	152111	591.25	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20240118	235.95	244.1	231.2	239.7	992197	239.7	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20240118	309.85	312.4	297.1	305.7	884290	305.7	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20240118	133.05	147	129	145.55	304424	145.55	up	up	correct
GILLETTE.NSE	Gillette India Limited	20240118	6550	6619	6475	6554	19171	6554	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20240118	34.5	36.4	34.2	36.05	172412	36.05	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20240118	176.05	179.25	169.85	176.65	714723	176.65	up	up	correct
GKWLIMITED.NSE	GKW Limited	20240118	1575	1575	1500	1513	3324	1513	down	down	correct
GLAND.NSE	Gland Pharma Limited	20240118	1935	1954.85	1845.8	1950.25	180400	1950.25	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20240118	2251.05	2374.8	2243.35	2329.9	318008	2329.9	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20240118	872.2	878.3	847.55	867.55	1540500	867.55	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20240118	8.1	8.1	8.1	8.1	44713	8.1
GLOBAL.NSE	Global Education Limited	20240118	315	332.45	315	325.95	143499	324.6108	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20240118	123.55	125.05	119.7	122.85	20164	122.85	down	down	correct
GLOBE.NSE	Globe Textiles (India) Limited	20240118	4.3	4.3	4.3	4.3	26521	4.3
GLOBUSSPR.NSE	Globus Spirits Limited	20240118	827	829.95	810	820.5	94408	820.5	down	down	correct
GLS.NSE	Glenmark Life Sciences Limited	20240118	751.65	760	740	756.6	147375	756.6	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20240118	661	668	652.2	663.5	26004	663.5	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20240118	463.15	465.45	441.25	456.6	2805327	456.6	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20240118	1517	1536.95	1486	1508.05	144136	1508.05	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20240118	83.35	84.4	80.15	83.7	23950513	83.7	up	up	correct
GNA.NSE	G N A Axles Limited	20240118	473.2	473.25	459	469.7	133807	469.7	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20240118	736.95	739.85	712.55	728	842954	728	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20240118	737	748.95	682.35	703.65	1609087	694.5718	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20240118	481.2	497	467.55	491.9	60361	491.9	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20240118	2130.3	2142.8	2065	2128.9	61447	2128.9	down	down	correct
GODHA.NSE	Godha Cabcon & Insulation Limited	20240118	0.6	0.65	0.6	0.6	2089110	0.6
GODREJAGRO.NSE	Godrej Agrovet Limited	20240118	546	549.4	533.45	542.7	148835	542.7	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20240118	1099.8	1115.85	1075.6	1103.9	2486764	1103.9	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20240118	814.05	849	807	815.55	494240	815.55	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20240118	2314.95	2323	2230	2315.6	822600	2315.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20240118	1.05	1.05	1.05	1.05	0	1.05
GOKEX.NSE	Gokaldas Exports Limited	20240118	895	905.5	845.1	900.15	257890	900.15	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20240118	58.2	59.45	55.55	59.1	299387	59.1	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20240118	125.15	127	122.55	125.3	155667	125.3	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20240118	54.25	54.25	52.36	52.49	4362662	52.49	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20240118	54.5	54.5	52.1	52.95	8307	52.95	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20240118	170.2	172	164.4	168.6	383549	168.6	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20240118	52.7	52.9	52.45	52.85	49280	52.85	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20240118	161.95	166	160.05	162.5	29003	162.5	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20240118	1099	1136.25	1060.05	1129.15	177302	1129.15	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20240118	739	743.2	708.5	725.85	399878	725.85	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20240118	159.9	161.25	153	160.35	2899688	160.35	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20240118	172.35	172.35	172.35	172.35	21197	172.35
GRANULES.NSE	Granules India Limited	20240118	420	424.85	410.05	422	1097196	422	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20240118	554.95	560.95	527.55	541.75	1250172	541.75	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20240118	2067	2069	2036.2	2053.65	877519	2053.65	down	down	correct
GRAVITA.NSE	Gravita India Limited	20240118	1020	1022.2	977.4	1012.2	147544	1012.2	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20240118	148.95	154.5	145.3	152.2	1801602	152.2	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20240118	524.8	533.4	510.05	530.85	28198	530.85	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20240118	406	408.75	387.65	389.8	476601	389.8	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20240118	240.7	242.95	232.1	236.75	284231	236.75	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20240118	22.75	23.15	21.65	22.85	7204988	22.85	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20240118	2267.3	2284	2214.8	2274.7	19597	2274.7	up	up	correct
GRINFRA.NSE	G R Infraprojects Limited	20240118	1156.5	1159	1116.3	1148.5	41344	1148.5	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20240118	974.7	984.9	966.35	979.5	188	979.5	up	up	correct
GRPLTD.NSE	GRP Limited	20240118	4755.35	5225	4698.95	5165.05	1453	5165.05	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20240118	897.05	911	861	881.65	1055131	881.65	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20240118	282.8	289.8	272.5	283.7	5430000	283.7	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20240118	316.85	319.05	306.7	312.9	935755	312.9	down	down	correct
GSS.NSE	GSS Infotech Limited	20240118	175	176.95	172	173.25	124791	173.25	down	down	correct
GTL.NSE	GTL Limited	20240118	13.5	14.7	13.4	14.55	4065911	14.55	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20240118	1.65	1.7	1.65	1.65	105985206	1.65
GTPL.NSE	GTPL Hathway Limited	20240118	194.3	196.8	184	195.2	178427	195.2	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20240118	333	340.6	324.6	338.7	159752	338.7	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20240118	760	772.5	735.55	767.65	98928	767.65	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20240118	318.2	329	310	323.4	107372	323.4	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20240118	553	561.95	534.3	557.7	2700000	557.7	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20240118	50	50	50	50	1153	50
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20240118	745.85	763	724.1	755.05	200293	755.05	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20240118	57.6	57.6	53.7	56.2	52622	56.2	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20240118	207	209.95	204	205.5	76100	205.5	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20240118	2957.5	2981	2845.7	2967.6	2070000	2967.6	up	up	correct
HAPPSTMNDS.NSE	Happiest Minds Technologies Limited	20240118	917	920	872.05	883.95	1428402	883.95	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20240118	167	171.9	165.1	168.75	24706	168.75	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20240118	23.75	24.1	22.6	23.85	20596799	23.85	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20240118	1163.45	1164	1142.25	1157.4	11731	1157.4	down	down	correct
HAVELLS.NSE	Havells India Limited	20240118	1424.55	1433.95	1394	1400.3	603033	1397.0546	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20240118	2.95	3	2.85	2.95	59747	2.95
HBLPOWER.NSE	HBL Power Systems Limited	20240118	461.45	489.1	460.2	478.6	2899015	478.6	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20240118	82	82	80.15	81.5	12999	81.5	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20240118	32	32.55	30.35	32.35	38526718	32.35	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20240118	363.75	365.6	358.5	362.9	53481	362.9	down	down	correct
HCL.NSE	INSYS	20240118	22.35	22.35	22	22.35	1421985	22.35
HCLTECH.NSE	HCL Technologies Limited	20240118	1577	1584.2	1537.05	1569.95	3205598	1569.95	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20240118	3311	3416.6	3256	3402.55	650351	3402.55	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20240118	1494	1515	1480.05	1486.15	80540000	1486.15	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20240118	608	612.3	600.6	607.8	3658639	607.8	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20240118	51.67	51.67	51.67	51.67	0	51.67
HDFCNIFETF.NSE	HDFC Mutual Fund	20240118	206.67	206.67	206.67	206.67	0	206.67
HDFCSENETF.NSE	HDFC Mutual Fund	20240118	700.42	700.42	700.42	700.42	0	700.42
HDIL.NSE	Housing Development and Infrastructure Limited	20240118	3.9	3.9	3.9	3.9	0	3.9
HEG.NSE	HEG Limited	20240118	1830.2	1849.85	1768.4	1795.3	247590	1795.3	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20240118	220	223.5	216.35	221.7	160875	221.7	up	up	correct
HEMIPROP.NSE	Hemisphere Properties India Limited	20240118	172.9	174.45	166.1	172.65	1751802	172.65	down	down	correct
HERANBA.NSE	Heranba Industries Limited	20240118	387.7	389.65	373.75	382.9	69819	382.9	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20240118	442	452.25	427.95	436.75	146911	436.75	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20240118	318.7	323.2	307.5	318.05	687787	318.05	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20240118	4334	4411.65	4296.9	4394	570816	4394	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20240118	1520	1563.95	1485.05	1543.25	8389	1543.25	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20240118	160.6	165	151.1	155.1	71325	155.1	down	down	correct
HFCL.NSE	HFCL Limited	20240118	83.25	85.05	81.2	84.6	16520000	84.6	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20240118	911.55	926.7	890.15	921.8	187314	921.8	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20240118	970	975.45	956.6	963.4	17880	963.4	down	down	correct
HIKAL.NSE	Hikal Limited	20240118	293	294.8	286.1	291.7	150233	291.7	down	down	correct
HIL.NSE	HIL Limited	20240118	2912	2949	2832.05	2942.9	9702	2942.9	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20240118	128.15	130.3	123.3	126.7	91147	126.7	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20240118	158.7	161.05	153.05	160.5	468897	160.5	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20240118	560.25	561.35	547.8	554.9	3780000	554.9	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20240118	456.9	456.9	439.1	444.4	13087	444.4	down	down	correct
HINDCON.NSE	Hindcon Chemicals Limited	20240118	54.65	56.5	52.55	54.35	76705	54.35	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20240118	259.35	261.7	245	253.95	8060000	253.95	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20240118	18.65	19.35	17.6	18.35	3493226	18.35	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20240118	19.6	19.6	19.6	19.6	0	19.6
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20240118	172.25	174.7	168.2	173.25	1014475	173.25	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20240118	449	462	439.4	454.6	6440957	454.6	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20240118	2570	2570	2537.55	2548	1270000	2548	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20240118	315	315.45	304.4	312.05	890970	312.05	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20240118	545.1	553	534.05	549.6	9948	549.6	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20240118	189.55	194.75	186.05	188.65	5457	188.65	down	down	correct
HITECH.NSE	Hi	20240118	137.9	144	133.4	139.7	1314984	139.7	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20240118	256.6	259.4	250.1	256.1	12027	256.1	down	down	correct
HITECHGEAR.NSE	The Hi	20240118	482	488	474	481.35	22966	481.35	down	down	correct
HLEGLAS.NSE	HLE Glascoat Limited	20240118	551.25	559.6	534	545.85	61327	545.85	down	down	correct
HLVLTD.NSE	HLV Limited	20240118	29	29.45	27.55	29.15	754320	29.15	up	up	correct
HMT.NSE	HMT Limited	20240118	52.7	52.7	50.55	52.6	83138	52.6	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20240118	100.5	104.7	95	103.3	446670	103.3	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20240118	541.15	541.15	541.15	541.15	38302	541.15
HNGSNGBEES.NSE	Nippon Mutual Funds	20240118	236.3	236.3	227.25	227.44	280081	227.44	down	down	correct
HOMEFIRST.NSE	Home First Finance Company India Limited	20240118	965	1003	957.85	983.95	396608	983.95	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20240118	37105	37534.5	36600	37407.3	11779	37407.3	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20240118	2468	2468	2422.6	2453.95	19680	2453.95	down	down	correct
HOVS.NSE	HOV Services Limited	20240118	79.7	79.8	75.25	76.7	14344	76.7	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20240118	274	285	271.75	281.9	254998	281.9	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20240118	377	381	358.1	376	732498	376	down	down	correct
HTMEDIA.NSE	HT Media Limited	20240118	30.3	30.95	28.9	30.3	1296686	30.3
HUBTOWN.NSE	Hubtown Limited	20240118	99.3	99.3	99.3	99.3	137175	99.3
HUDCO.NSE	Housing and Urban Development Corporation Limited	20240118	137.95	139.5	129.4	137.7	29996826	137.7	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20240118	331.05	336.5	323	326.45	237022	326.45	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20240118	97	99.6	92.6	98.25	20170000	98.25	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20240118	207.75	210	198	203.9	14808510	203.9	down	down	correct
ICDSLTD.NSE	ICDS Limited	20240118	42.7	42.7	42.6	42.6	742	42.6	down	down	correct
ICEMAKE.NSE	Ice Make Refrigeration Limited	20240118	610	619.95	600	603.8	40557	603.8	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20240118	32.15	32.15	32.15	32.15	0	32.15
ICICIALPLV.NSE	ICICI Prudential Mutual Fund	20240118	244.92	244.92	244.92	244.92	0	244.92
ICICIB22.NSE	ICICI Prudential Mutual Fund	20240118	92.85	93.28	90.46	92.54	1382162	92.54	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20240118	973.95	994.3	970.15	987.5	17902484	987.5	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20240118	46.54	46.54	46.54	46.54	0	46.54
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20240118	247.24	247.24	247.24	247.24	0	247.24
ICICIFMCG.NSE	ICICIPRAMC	20240118	567.11	567.11	567.11	567.11	0	567.11
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20240118	1454	1462.15	1423	1440.05	503202	1440.05	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20240118	54.07	54.07	54.07	54.07	0	54.07
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20240118	999.99	999.99	999.99	999.99	0	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20240118	181.61	181.61	181.61	181.61	0	181.61
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20240118	172.32	172.32	172.32	172.32	0	172.32
ICICINF100.NSE	ICICI Prudential Mutual Fund	20240118	237.62	237.62	237.62	237.62	0	237.62
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20240118	235.61	235.61	235.61	235.61	0	235.61
ICICINV20.NSE	ICICI Prudential Mutual Fund	20240118	126.89	126.89	126.89	126.89	0	126.89
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20240118	54.34	54.34	54.34	54.34	0	54.34
ICICIPHARM.NSE	ICICI Prudential AMC Ltd.	20240118	105.28	105.28	105.28	105.28	0	105.28
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20240118	470	488.9	463.45	486.2	17222774	486.2	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20240118	795.7	795.7	795.7	795.7	0	795.7
ICIL.NSE	Indo Count Industries Limited	20240118	277.9	282.1	267.25	279.4	333690	279.4	up	up	correct
ICRA.NSE	ICRA Limited	20240118	5550.25	5737.95	5550.25	5627.25	15208	5627.25	up	up	correct
IDBI.NSE	IDBI Bank Limited	20240118	68.45	69.95	66.65	69.3	11260000	69.3	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20240118	15.15	15.4	14.6	15.1	282300000	15.1	down	down	correct
IDFC.NSE	IDFC Limited	20240118	123.05	125.15	121.6	123.85	7409557	123.85	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20240118	85.2	87.15	84.45	86.4	32763022	86.4	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20240118	235.12	239.7	230	231.14	1003	231.14	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20240118	145.1	145.8	134.3	137.2	52733975	136.2622	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20240118	487	490.95	476.55	485.25	8269	485.25	down	down	correct
IFBIND.NSE	IFB Industries Limited	20240118	1000	1014.45	978.75	1011.5	29542	1011.5	up	up	correct
IFCI.NSE	IFCI Limited	20240118	31.7	32.1	29.95	31.45	37790000	31.45	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20240118	729	769	729	754.4	29150	754.4	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20240118	520	530.2	508	517.35	77909	517.35	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20240118	432.85	439.55	423.1	438	2410000	438	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20240118	509.35	511.95	487.25	498.75	37251	498.75	down	down	correct
IIFL.NSE	IIFL Finance Limited	20240118	644.05	670	630.4	638.8	3082575	634.6286	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20240118	155.8	166.9	149.5	164.65	2074476	164.65	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20240118	236.8	237.6	236.5	237.6	39512	237.6	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20240118	34.75	34.75	34.75	34.75	9971	34.75
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20240118	5.5	5.5	5.5	5.5	6231	5.5
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20240118	66.8	67.7	63.55	66.4	3531653	66.4	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20240118	492	494	471.6	492.25	122420	492.25	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20240118	1045	1110	1032.05	1102.35	15259	1102.35	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20240118	6.3	6.3	6.3	6.3	127816	6.3
INCREDIBLE.NSE	Incredible Industries Limited	20240118	49.7	50.55	48.2	50.55	68413	50.55	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20240118	42.9	43.1	40.4	41.8	242111	41.8	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20240118	458.65	467.8	450.6	463.6	3411840	463.6	up	up	correct
INDIACEM.NSE	The India Cements Limited	20240118	252	257.1	242.8	248.75	3667718	248.75	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20240118	884	908.4	856.2	896.85	262522	896.85	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20240118	2600	2636	2393.35	2488.65	762462	2488.65	down	down	correct
INDIANB.NSE	Indian Bank	20240118	435.2	444.75	433.6	443.55	1509859	443.55	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20240118	291.7	309	288	303.1	65520	303.1	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20240118	248.9	252.95	242.45	249.9	33173	249.9	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20240118	3025.8	3072.9	3013.95	3052.6	925829	3052.6	up	up	correct
INDIGOPNTS.NSE	Indigo Paints Limited	20240118	1485.8	1499.95	1444.75	1483.25	54607	1483.25	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20240118	5.6	5.6	5.6	5.6	0	5.6
INDNIPPON.NSE	India Nippon Electricals Limited	20240118	568.6	580	549.95	575.3	30660	575.3	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20240118	379.85	405	370.5	379.55	878440	379.55	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20240118	53.2	54.8	52.2	54.15	579940	54.15	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20240118	200	202.4	191.55	200.15	82763	200.15	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20240118	824.95	837	771.25	837	67196	837	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20240118	333	350.3	318.15	335.85	665201	335.85	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20240118	24.05	24.05	24.05	24.05	83005	24.05
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20240118	173.55	177.35	166.3	171.7	149327	171.7	down	down	correct
INDSWFTLAB.NSE	Ind	20240118	104.55	107.9	101.2	106.75	300597	106.75	up	up	correct
INDSWFTLTD.NSE	Ind	20240118	18.35	18.35	17.5	18.05	16340	18.05	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20240118	70.1	77.45	67.15	75.45	1109710	75.45	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20240118	1634.95	1639.6	1595.1	1612.9	3557256	1612.9	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20240118	212.1	219	206	215.95	20310000	215.95	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20240118	26.85	27.25	25.5	26.45	89758958	26.45	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20240118	456.95	456.95	436.65	451.2	26465	451.2	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20240118	6.4	7	6.4	6.6	1207	6.6	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20240118	782	785.02	770.53	781.54	9586	781.54	down	up	incorrect
INFY.NSE	Infosys Limited	20240118	1642.65	1649	1628.25	1642.6	6380000	1642.6	down	up	incorrect
INGERRAND.NSE	Ingersoll	20240118	3091	3125.8	3033.05	3087.5	13219	3087.5	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20240118	426.85	453	410.05	444.8	1342595	444.8	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20240118	650	658.3	612.3	637.6	27755	637.6	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20240118	107.8	108	103.5	106.5	5108	106.5	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20240118	850	869.2	842.7	866.2	469876	866.2	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20240118	122.05	123.95	113.3	118.55	401369	118.55	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20240118	2.95	3.05	2.9	3.05	3084394	3.05	up	up	correct
IOB.NSE	Indian Overseas Bank	20240118	43.45	44.85	42.05	44.2	29410000	44.2	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20240118	143.8	145.65	139.9	144.5	26960000	144.5	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20240118	452.5	456.1	442.5	450.4	157668	450.4	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20240118	1120	1123.5	1062.4	1081.4	408880	1081.4	down	down	correct
IPL.NSE	India Pesticides Limited	20240118	378.4	383.8	369.35	374.95	1443012	374.95	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20240118	45.55	47.35	45	46.9	45410000	46.9	up	up	correct
IRCON.NSE	Ircon International Limited	20240118	209.5	211.7	192.95	204.05	34552809	204.05	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20240118	935.1	944	870.3	927.25	6560000	927.25	down	down	correct
IRFC.NSE	Indian Railway Finance Corporation Limited	20240118	153	155	136.3	146.25	272134347	146.25	down	down	correct
IRISDOREME.NSE	Iris Clothings Limited	20240118	86.8	87.5	82.95	87.1	279438	87.1	up	up	correct
ISEC.NSE	ICICI Securities Limited	20240118	772	775.15	758	763.65	473641	763.65	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20240118	146	160	139	156.8	846101	156.8	up	up	correct
ISGEC.NSE	Isgec Heavy Engineering Limited	20240118	961.9	997.85	945.05	971.5	130417	971.5	up	up	correct
ISMTLTD.NSE	ISMT Limited	20240118	91.75	93.7	88.55	93.4	864778	93.4	up	up	correct
ITC.NSE	ITC Limited	20240118	465.25	467.85	454.55	465.5	9140000	465.5	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20240118	585.1	592.4	551.5	571.8	746669	571.8	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20240118	296	326	293	315.2	5240617	315.2	up	up	correct
ITI.NSE	ITI Limited	20240118	366.6	374.95	337	347.05	9359912	347.05	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20240118	11.7	12	11.4	11.8	406125	11.8	up	up	correct
IVP.NSE	IVP Limited	20240118	239.35	245	230.55	238.5	18087	238.5	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20240118	5401.8	5536.95	5401.8	5495	15	5495	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20240118	2405.2	2405.2	2387.8	2387.8	34	2387.8	down	down	correct
IWEL.NSE	Inox Wind Energy Limited	20240118	5217.35	5360	4972.3	5208.65	18515	5208.65	down	down	correct
IZMO.NSE	IZMO Limited	20240118	291.5	303.35	291.5	303.35	49834	303.35	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20240118	134.05	137.35	127.7	134.8	6425021	134.8	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20240118	102.25	103.8	96.95	103	355342	103	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20240118	384.6	386.85	377.2	379.6	22175	379.6	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20240118	1034.95	1039.5	975	1016.2	104444	1016.2	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20240118	372	389.8	361.65	388	848154	388	up	up	correct
JAIPURKURT.NSE	Nandani Creation Limited	20240118	76.55	79.5	71.3	78.9	215950	78.9	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20240118	109.1	110.2	106.7	109.6	1504102	109.6	up	up	correct
JASH.NSE	Jash Engineering Limited	20240118	1681	1707.15	1638.35	1675.9	39191	1675.9	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20240118	261	271.45	261	268.6	55218	268.6	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20240118	126.6	129.85	121.8	125.05	231756	125.05	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20240118	45	46.1	43.5	45.75	305289	45.75	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20240118	112.6	115	110.05	113.6	168395	113.6	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20240118	1657.7	1661.75	1551.3	1595	124953	1595	down	down	correct
JBFIND.NSE	JBF Industries Limited	20240118	4.3	4.3	4.3	4.3	0	4.3
JBMA.NSE	JBM Auto Limited	20240118	1917.8	1929.65	1764.7	1889.65	160203	1889.65	down	down	correct
JCHAC.NSE	Johnson Controls	20240118	1197.5	1220.05	1151.65	1206.75	48048	1206.75	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20240118	57.45	57.45	56.1	56.25	23242	56.25	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20240118	26.8	28	26	27.2	299058	27.2	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20240118	608	610.95	580.3	602.9	13295	602.9	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20240118	650	658.35	637.05	649.2	15872	649.2	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20240118	523.45	536.8	499	505.9	2896566	505.9	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20240118	722	728.2	701.1	719.7	1780000	719.7	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20240118	767.7	796.4	755	770.75	82971	770.75	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20240118	292	296.95	285	288.95	64852	288.95	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20240118	32.3	33.5	32.25	32.35	20053	32.35	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20240118	59.8	60.35	57.7	58.2	4094364	58.2	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20240118	541	544.3	520	532.3	17332	532.3	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20240118	4035.6	4055.55	3949.9	3994	133513	3994	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20240118	578.8	596	529.15	589.45	308613	589.45	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20240118	846.1	869.35	845.95	862.15	145520	862.15	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20240118	407.65	409.75	393	400.1	1196006	400.1	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20240118	404.4	430.85	402.4	428	4779277	428	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20240118	103.1	105.9	96	103.55	77289	103.55	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20240118	103.25	106.25	99.1	103.15	9884198	103.15	down	down	correct
JOCIL.NSE	Jocil Limited	20240118	235.5	235.5	226.15	230.85	11868	230.85	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20240118	18.95	19.35	18.4	19.2	12356305	19.2	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20240118	1.25	1.25	1.25	1.25	0	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20240118	615.05	649.95	600.05	641.75	29495	641.75	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20240118	16	16.25	15.25	15.95	60325029	15.95	down	down	correct
JSL.NSE	Jindal Stainless Limited	20240118	583	589.55	562.6	567.3	5393895	567.3	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20240118	470.8	481.5	457	478.75	4329665	478.75	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20240118	5380	5445.8	5274.1	5392.35	3188	5392.35	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20240118	812.5	814.5	792.6	803.65	1990000	803.65	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20240118	162.8	163.9	156.8	162.5	300383	162.5	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20240118	527.05	527.7	514.75	524.3	2520000	524.3	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20240118	583.45	592.25	573.35	584.05	22958	584.05	up	up	correct
JUBLINGREA.NSE	Jubilant Ingrevia Limited	20240118	472	475.95	460.3	467.1	162485	467.1	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20240118	569	570.25	543.05	554.7	337244	554.7	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20240118	592.15	592.15	561	573.57	141337	573.57	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20240118	860	874.7	838.05	849.05	320508	849.05	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20240118	503.65	526	503	518.55	1591118	518.55	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20240118	23.7	23.85	21.75	23.85	2626635	23.85	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20240118	418.4	428.2	410.65	425.65	44588	425.65	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20240118	1391.75	1410.95	1348.15	1393.35	238862	1393.35	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20240118	235.3	242.9	231.2	235.5	36297	235.5	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20240118	425.1	434.95	421	427.25	1184	427.25	up	down	incorrect
KALYANKJIL.NSE	Kalyan Jewellers India Limited	20240118	363	367.95	352.2	361.95	1550854	361.95	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20240118	341.95	352.3	320.65	350.05	583808	350.05	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20240118	462.9	510.4	444.5	508.9	1864762	508.9	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20240118	8.3	8.55	7.9	8.3	1931266	4.15
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20240118	141.95	142.45	134.85	137.4	165901	137.4	down	down	correct
KANPRPLA.NSE	Kanpur Plastipack Limited	20240118	122.5	122.6	119.15	120.45	14625	120.45	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20240118	339.35	345.7	332.2	341.1	350482	341.1	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20240118	280.95	290	272	289.65	4042	289.65	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20240118	95.8	95.9	88.4	88.55	30036	88.55	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20240118	169	173.25	165.1	171.85	3704925	171.85	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20240118	985	985	985	985	0	985
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20240118	14.8	14.8	14.15	14.55	31762	14.55	down	down	correct
KAYA.NSE	Kaya Limited	20240118	328	333.65	321.95	330.8	5477	330.8	up	up	correct
KCP.NSE	The KCP Limited	20240118	182	185.7	174	182.1	1520000	182.1	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20240118	34	34	34	34	59964	34
KDDL.NSE	KDDL Limited	20240118	2760	2815	2700	2756.8	13240	2701.386	down	down	correct
KEC.NSE	KEC International Limited	20240118	615.15	628	597	621.5	631267	621.5	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20240118	123.4	124.85	118.45	121.7	562363	121.7	down	down	correct
KEI.NSE	KEI Industries Limited	20240118	3143.05	3168.1	3057.7	3140.4	333355	3140.4	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20240118	103	105.3	99	104.25	4374461	104.25	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20240118	640	652.8	618.05	644.8	30019	644.8	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20240118	168	168.6	164.85	167.15	1860000	167.15	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20240118	130.1	134	128	131	11099	131	up	up	correct
KHADIM.NSE	Khadim India Limited	20240118	345.9	354.45	340	351.1	17112	351.1	up	up	correct
KHAICHEM.NSE	Khaitan Chem & Fert Ltd	20240118	70	77	68	76.5	1243711	76.5	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20240118	65	65.5	58.65	63.8	98657	63.8	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20240118	29.75	30	28.4	29.3	40014	29.3	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20240118	3383.8	3399.35	3312.2	3381.25	4561	3381.25	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20240118	397.3	412.65	380	394.55	29741	394.55	down	down	correct
KIMS.NSE	Krishna Institute of Medical Sciences Limited	20240118	2009.9	2034.7	1977	2022.35	46394	2022.35	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20240118	2192	2219.95	2152.85	2200.95	8448	2200.95	up	up	correct
KIOCL.NSE	KIOCL Limited	20240118	375.25	381.9	357.35	366.5	208683	366.5	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20240118	391.65	408.5	391	396.95	193086	396.95	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20240118	880	890	843.45	872.25	67808	872.25	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20240118	690	708	682	697.4	402750	697.4	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20240118	3875	3899	3773.1	3869.35	3790	3869.35	down	down	correct
KITEX.NSE	Kitex Garments Limited	20240118	222	228	218	225.65	200040	225.65	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20240118	754	767.75	740	750.4	79630	748.4433	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20240118	30.4	30.55	29.85	30.15	225770	30.15	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20240118	255.95	262	248.75	257.4	2483992	257.4	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20240118	139.85	140.3	135	137.4	81385	137.4	down	down	correct
KOLTEPATIL.NSE	Kolte	20240118	533.7	554.5	527.5	539.7	389351	539.7	up	up	correct
KOPRAN.NSE	Kopran Limited	20240118	258.5	263.05	250.1	261.45	311557	261.45	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20240118	1770	1792.7	1764.6	1777.25	4290000	1777.25	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20240118	471.99	472.2	463.63	467.66	278765	467.66	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20240118	52.73	52.79	52.56	52.61	412385	52.61	down	down	correct
KOTAKIT.NSE	Kotak Mahindra Mutual Fund	20240118	39.37	39.37	37.91	38.7	70689	38.7	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20240118	233.75	234.9	229.26	231.57	54094	231.57	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20240118	134.6	137.2	131	133.83	19255	133.83	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20240118	577.3	587.6	568.57	586.17	46161	586.17	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20240118	53.85	54.45	52.25	52.75	216883	52.75	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20240118	160.6	162.1	153.75	157.7	139189	157.7	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20240118	159.95	160.05	154.2	156.35	29085	156.35	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20240118	1529	1548.4	1486.9	1532.1	535425	1532.1	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20240118	793	797	763.85	770.85	269266	770.85	down	down	correct
KRBL.NSE	KRBL Limited	20240118	368.25	372.35	360.2	369.1	238174	369.1	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20240118	75.5	75.95	74.5	74.95	13795	74.95	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20240118	4.75	4.75	4.75	4.75	83531	4.75
KRISHANA.NSE	Krishana Phoschem Limited	20240118	243.05	246.75	238.05	241.15	46343	241.15	down	down	correct
KRSNAA.NSE	Krsnaa Diagnostics Limited	20240118	690	702	675.75	689.4	83353	689.4	down	down	correct
KSB.NSE	KSB Limited	20240118	3369	3474.75	3233.3	3262.5	68517	3262.5	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20240118	667.2	672.45	653.9	666.4	109520	666.4	down	down	correct
KSL.NSE	Kalyani Steels Limited	20240118	603.5	614.95	575.75	607.2	158757	607.2	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20240118	267	278.9	261	274.4	3403062	274.4	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20240118	175.5	175.55	168	170.75	208716	170.75	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20240118	170	171.5	164.9	166.45	6240372	166.45	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20240118	6.5	6.5	6.5	6.5	0	6.5
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20240118	2437.5	2460.1	2381.65	2455.8	129608	2455.8	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20240118	164.65	166.75	160.1	164	14678	164	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20240118	359.6	359.7	350	354.1	117679	354.1	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20240118	33.05	33.55	32.75	33.2	84432	33.2	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20240118	411.7	417.2	400.95	415.05	1620000	415.05	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20240118	13411	13500	13175.05	13394.35	2321	13394.35	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20240118	133	135	128.25	134.05	3805381	134.05	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20240118	170.35	173.95	170.35	171.4	4225	171.4	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20240118	1295	1333	1262.8	1319.45	27292	1319.45	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20240118	12.4	12.4	12.05	12.1	339382	12.1	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20240118	18.2	19.45	17.75	18.8	401035	18.8	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20240118	315.9	334.95	305.85	332.8	662627	332.8	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20240118	574.1	579.5	560.45	576.15	1340000	576.15	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20240118	24.57	24.88	24.55	24.55	16591	24.55	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20240118	240.33	245	232.62	240.74	7259	240.74	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20240118	778.08	783.57	775.08	783	88	783	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20240118	230	236.25	229.98	232.01	8504	232.01	up	up	correct
LIKHITHA.NSE	Likhitha Infrastructure Limited	20240118	267.5	273	263.75	270.7	137914	270.7	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20240118	660	680	646.65	674.95	58107	674.95	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20240118	5484	5525.8	5325	5410.45	32988	5410.45	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20240118	1001.99	1001.99	999.99	999.99	5646475	995.6729	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20240118	1000	1000	999.99	999.99	982768	996.2699	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20240118	1115	1138.75	1083	1127.45	759062	1127.45	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20240118	354.95	358.95	340	357.4	66006	357.4	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20240118	87.95	87.95	84.5	85.1	77382	85.1	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20240118	157.25	159.9	152.2	155.5	69272	155.5	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20240118	8.4	8.55	8.05	8.4	92020	8.4
LT.NSE	Larsen & Toubro Limited	20240118	3570.8	3616.95	3525	3596	2150000	3596	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20240118	5500	5518	5274.25	5406.6	328360	5406.6	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20240118	2455.4	2467.45	2400	2460.95	3090	2460.95	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20240118	383.6	388.8	376.9	379.05	115010	379.05	down	down	correct
LUPIN.NSE	Lupin Limited	20240118	1400	1435.95	1368.25	1425.65	1167361	1425.65	up	up	correct
LUXIND.NSE	Lux Industries Limited	20240118	1280.05	1289.8	1264	1284.6	43324	1284.6	up	up	correct
LXCHEM.NSE	Laxmi Organic Industries Limited	20240118	274	277.8	268	272.75	611190	272.75	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20240118	123	123	118.25	120.3	32592	120.3	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20240118	7	7	6.7	6.95	50224	6.95	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20240118	1600	1623.3	1580.65	1617.25	2328588	1617.25	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20240118	279.2	280.7	276.35	277.8	4262958	277.8	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20240118	145	146.6	139	143.9	82655	143.9	down	down	correct
MACPOWER.NSE	Macpower CNC Machines Limited	20240118	730.35	759.7	693.85	744.55	18471	744.55	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20240118	66	68.4	63.3	68.4	28747	68.4	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20240118	9.8	9.95	9.1	9.35	325063	9.35	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20240118	111.8	115.9	108	110.95	2637472	110.95	down	down	correct
MAESGETF.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240118	31.5	31.5	31.5	31.5	0	31.5
MAFANG.NSE	Mirae Asset Global Invest (I) Pvt. Ltd.	20240118	71.49	71.68	70.69	71.39	626347	71.39	down	down	correct
MAFSETF.NSE	Mirae Asset Global Invest I Private Ltd.	20240118	19.94	19.94	19.94	19.94	0	19.94
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20240118	654.5	657	628	641.8	22701	641.8	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20240118	68.5	70.55	65.25	70.55	740474	70.55	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20240118	50	52.65	47.9	51.95	99201799	51.95	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20240118	143.4	145.3	140.55	144.55	5645	144.55	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20240118	109.6	110.85	106.05	107.3	66580	107.3	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20240118	137	141.8	130.2	137.3	133788	137.3	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20240118	78.15	80.15	78.15	78.8	17026	78.8	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20240118	563.1	584.75	540.65	573.75	273474	573.75	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20240118	439	442.5	424	438.5	268201	438.5	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20240118	7811.95	7854	7521	7576.1	6288	7576.1	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20240118	978	1001.9	948.55	975.15	403565	975.15	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20240118	1140	1158.9	1112.1	1125.8	71516	1125.8	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20240118	49.2	49.4	44.55	47.5	155395	47.5	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20240118	202.96	202.96	202.96	202.96	0	202.96
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20240118	28.95	29.8	27.3	28.8	269735	28.8	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20240118	31.05	31.05	30.85	31.05	17449	31.05
MANAKSIA.NSE	Manaksia Limited	20240118	132.85	133.7	129.25	132.4	138328	132.4	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20240118	57.3	60.9	56.7	59.95	1162023	59.95	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20240118	79	80.8	76.85	78.05	1469008	78.05	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20240118	172	173.95	165.8	169.8	6790000	169.8	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20240118	100.15	103.75	99.45	101.5	36769	101.5	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20240118	125.3	128.7	124.3	126.85	841571	126.85	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20240118	633.9	665	612.9	618.6	273074	618.6	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20240118	384.95	393.55	367.55	380.75	636330	380.75	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20240118	222.75	227.6	210.6	223.25	920609	223.25	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20240118	23.05	23.3	22.5	22.85	12132	22.85	down	down	correct
MANXT50.NSE	Mirae Asset Global Investments India Pvt Ltd	20240118	449.92	449.92	449.92	449.92	0	449.92
MARALOVER.NSE	Maral Overseas Limited	20240118	75.85	76	73.4	75.1	28758	75.1	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20240118	413	417.05	403.1	413	45975	413
MARICO.NSE	Marico Limited	20240118	527.7	529.8	517.85	524.5	1190000	524.5	down	down	correct
MARINE.NSE	Marine Electricals (India) Limited	20240118	92.9	97.2	88.35	92.55	384436	92.55	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20240118	154.55	159	150.45	157.9	1477759	157.9	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20240118	9946.05	10050	9737.65	9924.5	614860	9924.5	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20240118	980	995	962	970.5	344856	967.5274	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20240118	76.55	80	76.55	79	1693	79	up	up	correct
MASTEK.NSE	Mastek Limited	20240118	2925	3069.9	2880.1	2902.4	698782	2894.8526	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20240118	564.25	566.1	548.25	549	30302	549	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20240118	95.3	97.8	94.5	96.25	96670	96.25	up	up	correct
MAXHEALTH.NSE	Max Healthcare Institute Limited	20240118	719.1	724.85	699.5	704.9	6894521	704.9	down	down	correct
MAXIND.NSE	Max India Limited	20240118	207.5	217.9	199.7	214.7	139591	214.7	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20240118	563.5	564.35	546	558.95	51135	558.95	down	down	correct
MAZDA.NSE	Mazda Limited	20240118	1501.25	1544.95	1459.7	1532.85	18695	1532.85	up	up	correct
MAZDOCK.NSE	Mazagon Dock Shipbuilders Limited	20240118	2394.8	2431.9	2281.1	2319.55	1588725	2319.55	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20240118	280	286.1	275.85	278.45	19255	278.45	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20240118	6.15	6.15	6.15	6.15	19232	6.15
MBLINFRA.NSE	MBL Infrastructures Limited	20240118	47.6	47.6	47.6	47.6	42556	47.6
MCDOWELL.NSE	N	20240118	1087	1092.3	1061.3	1069.45	927129	1069.45	down	down	correct
MCL.NSE	Madhav Copper Limited	20240118	40.65	41.75	39.05	40	47919	40	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20240118	25.8	26.2	24.6	25.55	401271	25.55	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20240118	3148	3233.9	3050	3193.35	633898	3193.35	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20240118	61.2	61.2	61.2	61.2	47887	61.2
MELSTAR.NSE	Melstar Information Technologies Limited	20240118	5.85	5.85	5.85	5.85	1425	5.85
MENONBE.NSE	Menon Bearings Limited	20240118	137.75	138.1	134	136.75	56674	136.75	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20240118	15.25	15.55	14.6	15.1	664256	15.1	down	down	correct
MERCATOR.NSE	Mercator Limited	20240118	0.85	0.85	0.85	0.85	0	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20240118	4.85	4.85	4.85	4.85	0	4.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20240118	1552.35	1576	1538.65	1565.05	168549	1565.05	up	up	correct
MFSL.NSE	Max Financial Services Limited	20240118	906.05	912.5	891.2	898.95	1126585	898.95	down	down	correct
MGEL.NSE	Mangalam Global Enterprise Limited	20240118	20.95	20.95	19.75	20.25	206914	20.25	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20240118	1261.9	1311.45	1242.1	1301.55	1548220	1301.55	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20240118	390	392.05	381.05	387.3	254549	387.3	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20240118	435.55	468	419.25	436.8	7105308	436.8	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20240118	403.8	409.55	386.95	401.2	1438249	401.2	down	down	correct
MINDSPACE.NSE	RR	20240118	330	331	326.26	330.71	191760	330.71	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20240118	243.4	252	234.5	243.7	121673	243.7	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20240118	16.85	17.25	16.1	16.7	325783	16.7	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20240118	58.8	60.75	57	58.45	2535739	58.45	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20240118	2.25	2.3	2.15	2.25	16866166	2.25
MMFL.NSE	M M Forgings Limited	20240118	960.25	974.8	932.4	962.3	25298	962.3	up	up	correct
MMP.NSE	MMP Industries Limited	20240118	208.5	214	202.15	211.9	38175	211.9	up	up	correct
MMTC.NSE	MMTC Limited	20240118	67.9	69.35	65	67.7	5990000	67.7	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20240118	93.45	93.45	89.05	89.95	1558	89.95	down	down	correct
MOGSEC.NSE	Motilal Oswal Amc Ltd.	20240118	54.24	54.25	54.18	54.25	15938	54.25	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20240118	21.3	21.3	19.15	20.05	91937	20.05	down	down	correct
MOIL.NSE	MOIL Limited	20240118	329.4	329.6	308.25	322.1	4277878	322.1	down	down	correct
MOKSH.NSE	Moksh Ornaments Limited	20240118	14.9	15.25	14.1	14.95	129351	14.95	up	up	correct
MOL.NSE	Meghmani Organics Limited	20240118	83.7	84.6	80.7	83.1	1261219	83.1	down	down	correct
MOLDTECH.NSE	Mold	20240118	271.25	273.25	261.15	267.3	107489	267.3	down	down	correct
MOLDTKPAC.NSE	Mold	20240118	875.85	879	862.6	867.2	55615	867.2	down	down	correct
MOM100.NSE	Motilal Oswal Midcap 100 ETF	20240118	50.74	50.74	48.71	50.28	546033	50.28	down	down	correct
MOM50.NSE	Motilal Oswal M50 ETF	20240118	218.51	219.11	216	218.47	3903	218.47	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20240118	135.9	135.9	134.36	135.73	321344	135.73	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20240118	695	698.85	684.7	694.4	13779	694.4	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20240118	26.1	26.55	24.5	25.3	221111	25.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20240118	46	47.35	44.55	47	4820851	47	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20240118	1495	1547.9	1381.35	1523.55	445173	1523.55	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20240118	43.05	43.65	41.5	42.5	13330	42.5	down	down	correct
MPHASIS.NSE	Mphasis Limited	20240118	2615	2615	2480.6	2514.1	692100	2514.1	down	down	correct
MPSLTD.NSE	MPS Limited	20240118	1689.45	1690.1	1613.25	1638.45	16317	1638.45	down	down	correct
MRF.NSE	MRF Limited	20240118	136400	137949.95	133750	137587.2	14497	137587.2	up	up	correct
MRO.NSE	TEK	20240118	63.9	66.15	58.35	65.45	117100	65.45	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20240118	171.2	179.75	164	177.6	8865480	176.61	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20240118	24.85	25.05	24.85	24.85	348852	24.85
MSTCLTD.NSE	MSTC Limited	20240118	979.45	1008	910	989.15	2702229	989.15	up	up	correct
MTARTECH.NSE	MTAR Technologies Limited	20240118	2198	2219	2133	2180.1	166462	2180.1	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20240118	4.5	4.5	4.3	4.35	104894	4.35	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20240118	35	35.4	32.15	34.2	9440000	34.2	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20240118	184.95	191.3	181.6	189.2	422377	189.2	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20240118	93.25	93.25	93.2	93.2	1230	93.2	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20240118	107.8	109	101.4	108.25	614891	108.25	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20240118	170.8	184.95	161.55	182.25	1962434	182.25	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20240118	54	54	52.75	54	24487	54
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20240118	390.7	399.65	389	391.35	81169	391.35	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20240118	1411.7	1420.55	1372.65	1380.3	542033	1380.3	down	down	correct
NACLIND.NSE	NACL Industries Limited	20240118	79	79.3	75.75	77.2	249486	77.2	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20240118	13.2	13.85	13.05	13.85	3752310	13.85	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20240118	18.45	18.9	18.05	18.7	862	18.7	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20240118	71.25	71.25	70.7	71.25	64476	71.25
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20240118	302.6	309.9	300.05	300.85	8471	300.85	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20240118	126	128.5	124.4	127.35	31731	127.35	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20240118	227.55	228.95	220.6	224.1	12120	224.1	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20240118	281.15	285.4	270.95	275	61470	275	down	down	correct
NAM.NSE	INDIA	20240118	488.9	512.5	482.65	510.85	1480835	510.85	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20240118	818	829.9	805	827.6	525550	827.6	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20240118	211.9	213	205	206.9	53005	206.9	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20240118	133	133.45	125.4	131.25	28290000	131.25	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20240118	5140.1	5183.95	4983.2	5108.85	333250	5108.85	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20240118	3445.95	3459.95	3388	3402.5	187210	3402.5	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20240118	113.35	121.7	107.15	120.4	7731901	120.4	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20240118	147.85	149.55	144.2	147.65	138112	147.65	down	up	incorrect
NAZARA.NSE	Nazara Technologies Limited	20240118	950.95	955.05	865.55	913.25	855492	913.25	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20240118	87.95	89.6	84.6	87.45	23686936	87.45	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20240118	1852.05	1895	1827.05	1855.45	135	1855.45	up	down	incorrect
NCC.NSE	NCC Limited	20240118	193.8	197.6	186	196.65	6000000	196.65	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20240118	219	222.2	215.15	220.3	181534	220.3	up	down	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20240118	2321	2479	2321	2401.1	255	2401.1	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20240118	27.7	27.7	26.2	27.2	106450	27.2	down	down	correct
NDRAUTO.NSE	NDR Auto Components Limited	20240118	814	815.65	814	814	7324	814
NDTV.NSE	New Delhi Television Limited	20240118	266.5	272.5	260.85	268.9	722720	268.9	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20240118	28.45	28.45	28.45	28.45	48251	28.45
NECLIFE.NSE	Nectar Lifesciences Limited	20240118	33.3	35.5	32.15	34.6	2548114	34.6	up	up	correct
NELCAST.NSE	Nelcast Limited	20240118	161.2	163.9	156	160.85	112578	160.85	down	down	correct
NELCO.NSE	Nelco Limited	20240118	796.05	805.65	771.05	790.05	116468	790.05	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20240118	1469	1472.05	1395.05	1407	78826	1407	down	down	correct
NESCO.NSE	Nesco Limited	20240118	863.6	866.05	838.1	858.6	76323	858.6	down	down	correct
NETF.NSE	Tata Mutual Fund	20240118	231.1	236.75	225.5	228.34	2933	228.34	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20240118	72.22	72.22	72.22	72.22	0	72.22
NETFDIVOPP.NSE	Nippon India Mutual Fund	20240118	43.9	43.9	43.9	43.9	0	43.9
NETFLTGILT.NSE	Nippon India Mutual Fund	20240118	21.81	21.81	21.81	21.81	0	21.81
NETFNIF100.NSE	Nippon India Mutual Fund	20240118	197.24	197.24	197.24	197.24	0	197.24
NETWORK18.NSE	Network18 Media & Investments Limited	20240118	130	131.95	118.55	126.25	9448674	126.25	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20240118	5479.95	5700	5387.75	5683.15	23032	5683.15	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20240118	868	868	827.65	835.05	150244	835.05	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20240118	7.7	7.7	7.55	7.55	3403	7.55	down	down	correct
NFL.NSE	National Fertilizers Limited	20240118	109.45	115.35	108.6	112	33698678	112	up	up	correct
NGIL.NSE	Nakoda Group of Industries Limited	20240118	55.9	57.25	53.15	55.5	88586	55.5	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20240118	1250.2	1260.85	1208.05	1252.3	268408	1252.3	up	up	correct
NHPC.NSE	NHPC Limited	20240118	69	72.15	68.55	71.1	157329595	71.1	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20240118	223.4	225.7	214	221.2	1037623	221.2	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20240118	40.3	40.3	39	39.9	14141	39.9	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20240118	237.99	238.21	233.3	237.51	6170369	237.51	down	up	incorrect
NIITLTD.NSE	NIIT Limited	20240118	116.3	125	116.25	122.95	4933269	122.95	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20240118	9.8	10.1	9.35	9.85	2931862	9.85	up	down	incorrect
NILASPACES.NSE	Nila Spaces Limited	20240118	4.7	4.8	4.55	4.7	285669	4.7
NILKAMAL.NSE	Nilkamal Limited	20240118	2200	2206.45	2168	2182.1	3358	2182.1	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20240118	710.5	713.8	689.05	696.4	4915	696.4	down	up	incorrect
NIRAJ.NSE	Niraj Cement Structurals Limited	20240118	47.65	47.65	45.7	46.25	66208	46.25	down	up	incorrect
NITCO.NSE	NITCO Limited	20240118	39.1	39.1	39.1	39.1	35519	39.1
NITINSPIN.NSE	Nitin Spinners Limited	20240118	326	339	325	338	117630	338	up	down	incorrect
NITIRAJ.NSE	Nitiraj Engineers Limited	20240118	123.75	125.05	122	122	3795	122	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20240118	57.85	57.85	57.85	57.85	800	57.85
NLCINDIA.NSE	NLC India Limited	20240118	230.5	236.6	225.6	227	4511523	227	down	up	incorrect
NMDC.NSE	NMDC Limited	20240118	206.4	208.75	196.6	203.6	18670000	203.6	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20240118	268.55	270.3	258	267.6	1065984	267.6	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20240118	11.8	11.9	11.75	11.9	45938	11.9	up	down	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20240118	13.25	13.25	13.25	13.25	637	13.25
NPBET.NSE	Tata Asset Management Limited	20240118	249.11	249.11	240.8	241.64	3249	241.64	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20240118	504.5	513.5	482.9	506	44274	506	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20240118	344.9	358.9	343.9	353.45	211369	353.45	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20240118	3130	3199	3075	3082.8	3481	3082.8	down	down	correct
NTPC.NSE	NTPC Limited	20240118	308.95	311.3	296.55	299.3	32481018	299.3	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20240118	1615	1653.5	1615	1653.5	60220	1653.5	up	up	correct
NURECA.NSE	Nureca Limited	20240118	405	408.7	389.15	392.55	53638	392.55	down	down	correct
NUVOCO.NSE	Nuvoco Vistas Corporation Limited	20240118	340.3	348.5	337.25	340	399018	340	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20240118	392.9	397.35	366.5	386.95	29707	386.95	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20240118	1519.65	1530.65	1458.85	1512.95	1059339	1510.6359	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20240118	865.4	900	851.3	892.15	16442	892.15	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20240118	5594.8	6622.8	5594.8	6545.5	5287747	6545.5	up	up	correct
OIL.NSE	Oil India Limited	20240118	378.4	406.8	376.5	395.45	9110000	395.45	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20240118	58.4	58.6	56	58.6	64548	58.6	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20240118	1666	1679.45	1550	1658.65	734341	1658.65	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20240118	74.1	74.5	69.25	74.2	98194	74.2	up	up	correct
OMAXE.NSE	Omaxe Limited	20240118	92.3	93.7	86.7	92.3	683905	92.3
OMINFRAL.NSE	Om Infra Limited	20240118	137	137	134.75	137	59149	137
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20240118	8.95	9.25	8.7	9	9355	9	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20240118	16.6	16.6	16	16.2	19897	16.2	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20240118	57.5	62.4	57.5	61.8	851599	61.8	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20240118	230.05	234.5	224.65	233.55	19230000	233.55	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20240118	116.5	118.85	112.95	117.6	1398170	117.6	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20240118	617.6	630.5	580	622.55	438289	622.55	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20240118	299.65	302.05	290.7	296.45	191825	296.45	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20240118	1.8	1.8	1.8	1.8	0	1.8
ORBTEXP.NSE	Orbit Exports Limited	20240118	179.15	180.05	170.15	179.65	26327	179.65	up	up	correct
ORCHPHARMA.NSE	Orchid Pharma Limited	20240118	735	740.95	703.05	729.75	91491	729.75	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20240118	37	37.5	35.8	36.45	286012	36.45	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20240118	9.4	9.75	9.1	9.55	85671	9.55	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20240118	403.95	403.95	395.3	400.65	17734	400.65	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20240118	261.7	273.4	259.1	268.95	686241	268.95	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20240118	219.95	222.5	217	218	469053	218	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20240118	122.5	123.8	116.95	123.05	593174	123.05	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20240118	78.4	88.7	78.4	88.7	121881	88.7	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20240118	47.6	49	45.75	48.05	3733054	48.05	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20240118	6808	6900	6592.65	6748.5	15355	6748.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20240118	1	1	1	1	0	1
ORTINLAB.NSE	Ortin Laboratories Limited	20240118	20.85	21.25	20.6	20.95	17044	20.95	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20240118	36.85	36.85	31.6	35.35	555544	35.35	down	down	correct
PAGEIND.NSE	Page Industries Limited	20240118	37693.45	37868.75	37000.1	37728.7	22226	37728.7	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20240118	100	101.7	97	99.5	1535472	99.5	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20240118	118	120	116.25	117.55	1002	117.55	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20240118	213.95	216.1	200.55	209.5	133575	209.5	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20240118	167.4	172.85	163.3	170.75	296363	170.75	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20240118	75.8	75.8	72.5	72.95	15934	72.95	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20240118	325.9	332.8	320.2	330.95	107740	330.95	up	up	correct
PAR.NSE	Par Drugs and Chemicals Limited	20240118	214.2	214.2	205.8	206.8	12531	206.8	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20240118	96.5	101.3	94.05	101.3	1939603	101.3	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20240118	207	210	201.15	204.8	741965	204.8	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20240118	12.3	12.3	12.2	12.25	227999	12.25	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20240118	62.4	63.2	59.45	62.45	6028729	62.45	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20240118	19.6	20.8	19.15	20.65	675851	20.65	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20240118	56.2	57.5	53.5	54.6	2997920	54.6	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20240118	54.65	57.4	53.05	56.35	1294219	56.35	up	down	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20240118	2.9	2.9	2.9	2.9	0	2.9
PEARLPOLY.NSE	Pearl Polymers Limited	20240118	30.1	33.3	29.6	32.45	724707	32.45	up	down	incorrect
PEL.NSE	Piramal Enterprises Limited	20240118	906	920.4	875.7	895.65	1750000	895.65	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20240118	138.4	139.95	133.65	137.25	1191524	137.25	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20240118	58.3	60.4	55.8	59.35	1787021	59.35	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20240118	7789	7897.6	7555.25	7763.15	448755	7734.3896	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20240118	232	240.8	228.05	240.2	6550000	240.2	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20240118	393.05	396.5	379.2	392.7	11680000	392.7	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20240118	4211	4265	4190.05	4250.5	16087	4250.5	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20240118	111	119.45	111	113.2	1299418	113.2	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20240118	44.25	46.9	43.75	45	9350614	45	up	up	correct
PGEL.NSE	PG Electroplast Limited	20240118	2126	2126	2055.5	2099.45	35088	2099.45	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20240118	17240	17335.85	17076.9	17310.4	2230	17310.4	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20240118	5170	5245	5079	5206.35	7180	5206.35	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20240118	618.9	618.9	583.05	606	11736	606	down	down	correct
PGINVIT.NSE	IV	20240118	101.9	102.5	100.1	102.23	956315	102.23	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20240118	2386.5	2510	2350	2488.25	821460	2488.25	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20240118	2742	2750.25	2675	2698.4	468132	2698.4	down	down	correct
PIIND.NSE	PI Industries Limited	20240118	3413	3420	3330.3	3356.3	458137	3356.3	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20240118	3001.05	3012.6	2876.25	2922.65	7218	2922.65	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20240118	13	13.25	12.15	12.95	510352	12.95	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20240118	58.2	60.7	56.65	59.85	136827	59.85	up	down	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20240118	671.55	680.65	646	668.05	108113	668.05	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20240118	334	334	307.8	316	1023	316	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20240118	299.9	303.35	291.35	296.15	39199	296.15	down	up	incorrect
PNB.NSE	Punjab National Bank	20240118	97.3	99	94.3	98.5	60730000	98.5	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20240118	109.95	110.85	106.2	107.95	1045433	107.95	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20240118	828	905.5	810.55	856.2	4190153	856.2	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20240118	56.7	56.7	52.6	53.3	121845	53.3	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20240118	414	416	393.6	411.2	1363442	411.2	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20240118	110	110.35	109.95	110.35	733	110.35	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20240118	358.4	376.7	358.4	367.9	4167	367.9	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20240118	480	482.4	466.6	468.2	61924	468.2	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20240118	4460	4549	3995.4	4436.05	3940479	4436.05	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20240118	1445.5	1460.65	1420	1451.25	18056	1451.25	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20240118	1070	1074.75	1030.55	1052.35	120062	1052.35	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20240118	407.8	410.95	400	407.25	43438	407.25	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20240118	481	496.75	465	490.4	2222443	488.331	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20240118	227.25	235.7	226.05	233.45	25520000	233.45	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20240118	5863	6015.5	5790.05	5939.35	23546	5939.35	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20240118	4853.95	4918.4	4700	4718.5	33573	4718.5	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20240118	236.1	245	234.4	239.45	20801	239.45	up	up	correct
PPL.NSE	Prakash Pipes Limited	20240118	464.5	469.5	438	454.35	222142	454.35	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20240118	23.65	23.65	23.65	23.65	63654	23.65
PRAJIND.NSE	Praj Industries Limited	20240118	520	526	508.8	518.1	515627	518.1	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20240118	177	181.7	171.4	178	422900	178	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20240118	13.5	13.5	13.5	13.5	169430	13.5
PRAXIS.NSE	Praxis Home Retail Limited	20240118	29.3	30.15	27.5	30.15	86711	30.15	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20240118	247	250.75	236.6	244.25	159485	244.25	down	down	correct
PRECOT.NSE	Precot Limited	20240118	313.85	317.9	303.55	310.15	14155	310.15	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20240118	125.75	130.65	120.5	128.9	846553	128.9	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20240118	1557.8	1615	1527.6	1566.4	36108	1566.4	up	up	correct
PREMIER.NSE	Premier Limited	20240118	4.1	4.1	4.1	4.1	0	4.1
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20240118	152.75	152.95	151.5	152.75	877	152.75
PRESTIGE.NSE	Prestige Estates Projects Limited	20240118	1288.9	1318.25	1226	1302.1	863090	1302.1	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20240118	390	390	371	378.4	2627296	378.4	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20240118	176.15	181.4	174.05	178.35	34176	178.35	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20240118	700	706	682	698.85	113306	698.85	down	down	correct
PRITIKAUTO.NSE	Pritika Auto Industries Limited	20240118	32.45	34.6	30.1	34.35	1777222	34.35	up	up	correct
PRIVISCL.NSE	Privi Speciality Chemicals Limited	20240118	1133	1194.95	1130	1161.45	59935	1161.45	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20240118	183.4	186.9	181	184	414326	184	up	up	correct
PSB.NSE	Punjab & Sind Bank	20240118	44.35	46	42.8	45.15	5083565	45.15	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20240118	743	767.25	726	761.7	326141	761.7	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20240118	64.73	65.26	63.45	65.14	4458767	65.14	up	up	correct
PTC.NSE	PTC India Limited	20240118	207.7	208.85	198.2	201.75	4128498	201.75	down	down	correct
PTL.NSE	PTL Enterprises Limited	20240118	44.95	47.3	42.4	46.35	756202	46.35	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20240118	1197.35	1197.35	1197.35	1197.35	3254	1197.35
PUNJLLOYD.NSE	Punj Lloyd Limited	20240118	2.25	2.25	2.25	2.25	0	2.25
PURVA.NSE	Puravankara Limited	20240118	221	236.25	207.65	229.65	1387308	224.0704	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20240118	52.18	52.42	52.12	52.26	7750	52.26	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20240118	2295.99	2302.62	2280	2299.75	2996	2299.75	up	up	correct
QUESS.NSE	Quess Corp Limited	20240118	504.65	511.65	493.85	507	227437	507	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20240118	440.95	501.6	431.5	488.95	1557459	488.95	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20240118	1.75	1.75	1.75	1.75	0	1.75
RADAAN.NSE	Radaan Mediaworks India Limited	20240118	1.75	1.75	1.75	1.75	18347	1.75
RADICO.NSE	Radico Khaitan Limited	20240118	1620	1624	1573.25	1612	48396	1612	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20240118	20.45	21.25	19.65	20.95	4057592	20.95	up	up	correct
RAILTEL.NSE	RailTel Corporation of India Limited	20240118	367.55	372.7	345.1	363	6218795	363	down	down	correct
RAIN.NSE	Rain Industries Limited	20240118	148.8	150.85	145.9	149.1	2265528	149.1	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20240118	359.35	360.4	349.5	355.35	587001	355.35	down	down	correct
RAJMET.NSE	Rajnandini Metal Limited	20240118	16.3	17.05	15.65	16.65	3185445	16.65	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20240118	762	770.2	748	756.05	46560	756.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20240118	69.4	69.6	66.7	67.05	101385	67.05	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20240118	72.55	74.45	65.8	69.7	122727	69.7	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20240118	5.25	5.25	5.25	5.25	0	5.25
RALLIS.NSE	Rallis India Limited	20240118	258	258.4	246.1	252.8	627366	252.8	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20240118	19.05	19.8	18.4	19.2	199832	19.2	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20240118	38.8	39.5	37.4	38.8	3694447	38.8
RAMCOCEM.NSE	The Ramco Cements Limited	20240118	956.2	957.85	936	950.85	355460	950.85	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20240118	232	237.45	227	230.55	275502	230.55	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20240118	305.15	316.35	303	312.65	95990	312.65	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20240118	750	779	740.85	772.2	157790	772.2	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20240118	23	23.35	22.7	23.1	896949	23.1	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20240118	451	481.9	451	481.9	86365	481.9	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20240118	1261	1303	1245.3	1277	13905	1277	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20240118	3347.6	3356	3241.25	3281.6	114670	3281.6	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20240118	1801.2	1826.15	1731.15	1789.9	255297	1789.9	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20240118	885.7	898	861.05	889.8	44546	889.8	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20240118	282.7	286.95	263.4	269.85	14510000	269.85	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20240118	172	176.45	168.45	171.95	11945482	171.95	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20240118	1.9	1.9	1.9	1.9	0	1.9
RECLTD.NSE	REC Limited	20240118	424	429.5	411.6	424.3	8960000	424.3	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20240118	175.8	178.2	173.8	176.95	741716	176.95	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20240118	675	679.85	644	668.15	60800	668.15	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20240118	41.85	45	41.85	44	1850	44	up	down	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20240118	885.4	889.75	872	873.45	99481	873.45	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20240118	14.45	14.45	14.45	14.45	0	14.45
RELIANCE.NSE	Reliance Industries Limited	20240118	2702.8	2742	2702.5	2735.9	5140000	2735.9	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20240118	214	214.65	210.25	212.05	1366447	212.05	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20240118	217.1	222	210.25	218.9	2874907	218.9	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20240118	815	815	798.15	815	5933	815
RENUKA.NSE	Shree Renuka Sugars Limited	20240118	45.25	46	44.65	45	7421178	45	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20240118	406	408.15	385.5	404	232068	404	down	down	correct
REPL.NSE	Rudrabhishek Enterprises Limited	20240118	200.8	205	194.6	196.7	38464	196.7	down	down	correct
REPRO.NSE	Repro India Limited	20240118	836.5	859.95	832.3	854.7	3959	854.7	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20240118	278.8	278.95	270	275.5	214204	275.5	down	down	correct
RGL.NSE	Renaissance Global Limited	20240118	110.1	119	110.1	118.4	1122413	118.4	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20240118	5.1	5.1	5.1	5.1	690611	5.1
RHIM.NSE	RHI Magnesita India Limited	20240118	762	773.45	748	757.8	101823	757.8	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20240118	90.5	92.05	87.8	90.4	812951	90.4	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20240118	1404.75	1450	1360	1440.85	717952	1440.85	up	up	correct
RITES.NSE	RITES Limited	20240118	531.1	535.45	505.7	520.3	1339225	520.3	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20240118	26.1	26.1	25.65	25.65	12751	25.65	down	down	correct
RKEC.NSE	RKEC Projects Limited	20240118	84.8	85.5	80.3	83.6	302365	83.6	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20240118	761.2	779.8	730.55	750	1032782	750	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20240118	200	200	200	200	0	200
RML.NSE	Rane (Madras) Limited	20240118	847	859.8	802.95	831.8	31355	831.8	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20240118	632.5	632.5	632.5	632.5	0	632.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20240118	331.7	339	310.05	334.25	192917	334.25	up	up	correct
ROLEXRINGS.NSE	Rolex Rings Limited	20240118	2419.8	2419.8	2323.55	2363.9	17528	2363.9	down	down	correct
ROLLT.NSE	Rollatainers Limited	20240118	1.65	1.65	1.65	1.65	76605	1.65
ROLTA.NSE	Rolta India Limited	20240118	2.6	2.6	2.6	2.6	0	2.6
ROML.NSE	Raj Oil Mills Limited	20240118	50.4	50.4	47.25	48.05	10514	48.05	down	down	correct
ROSSARI.NSE	Rossari Biotech Limited	20240118	783.05	785	764.1	773.35	58087	773.35	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20240118	448.45	449.5	424.9	439.9	41992	439.9	down	down	correct
ROUTE.NSE	Route Mobile Limited	20240118	1624.95	1632.9	1590	1594.15	113969	1591.1476	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20240118	1489.95	1557	1428.05	1541.1	74818	1541.1	up	up	correct
RPOWER.NSE	Reliance Power Limited	20240118	29.7	30.25	27.95	29.75	66035062	29.75	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20240118	137	141.6	137	141.6	59420	141.6	up	up	correct
RPSGVENT.NSE	RPSG Ventures Limited	20240118	815	822.1	784.75	798.7	212747	798.7	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20240118	60.15	64.5	60.15	63.3	44990	63.3	up	up	correct
RSWM.NSE	RSWM Limited	20240118	213.3	215.9	205.7	211.3	109611	211.3	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20240118	526.35	527	507.3	522.5	58700	522.5	down	down	correct
RTNINDIA.NSE	RattanIndia Enterprises Limited	20240118	79.9	80.7	76.15	79.75	5219272	79.75	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20240118	10.5	10.55	9.95	10.5	44150145	10.5
RUBYMILLS.NSE	The Ruby Mills Limited	20240118	238.75	243	234.15	237.7	32219	237.7	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20240118	12.15	12.15	12.15	12.15	25748	12.15
RUCHIRA.NSE	Ruchira Papers Limited	20240118	140	140.9	134	136.75	118100	136.75	down	down	correct
RUPA.NSE	Rupa & Company Limited	20240118	265.1	268	260.05	266.1	215640	266.1	up	up	correct
RVHL.NSE	Ravinder Heights Limited	20240118	60.45	60.9	58.65	60.9	314200	60.9	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20240118	247.6	251.4	227.05	243.6	105611386	243.6	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20240118	169.05	171.95	168.55	169.05	202	169.05
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20240118	6.3	6.4	6.3	6.35	1002	6.35	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20240118	360	360	360	360	60	360
SADBHAV.NSE	Sadbhav Engineering Limited	20240118	20.85	21.65	20.1	21.35	420098	21.35	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20240118	6.05	6.05	6.05	6.05	48772	6.05
SAFARI.NSE	Safari Industries (India) Limited	20240118	1861.35	1906.15	1831.5	1899.6	65778	1899.6	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20240118	31.05	33.4	30.65	32.7	48035	32.7	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20240118	263.1	276.8	262	275.25	404882	275.25	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20240118	113.1	114.05	107.5	113.05	39170000	113.05	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20240118	413.4	415	405	407.6	27173	407.6	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20240118	27.9	28.25	27	27.7	516726	27.7	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20240118	325	326.3	318	322.75	62944	322.75	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20240118	21.35	22.1	21.05	21.55	2419865	21.55	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20240118	67.65	71.4	66.15	70.45	17436175	14.09	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20240118	289.95	289.95	276.5	280.8	3710	280.8	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20240118	24.5	25.3	23.3	25.3	169601	25.3	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20240118	447.9	453.6	431.7	450.15	94087	450.15	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20240118	4.5	4.5	4.15	4.25	24971	4.25	down	down	correct
SANCO.NSE	Sanco Industries Limited	20240118	8.9	8.9	8.9	8.9	59025	8.9
SANDESH.NSE	The Sandesh Limited	20240118	1238.5	1288	1211.05	1268.35	4502	1268.35	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20240118	461.05	473.9	456	471.3	80825	471.3	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20240118	431.75	433.2	420	428.35	29734	428.35	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20240118	122.2	124	120.25	120.45	14499968	120.45	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20240118	765	794.8	750	787.95	127052	787.95	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20240118	31.1	31.85	30	31.35	48737	31.35	up	up	correct
SANOFI.NSE	Sanofi India Limited	20240118	8300.05	8444	8270.05	8419.8	15545	8419.8	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20240118	0.4	0.4	0.4	0.4	0	0.4
SARDAEN.NSE	Sarda Energy & Minerals Limited	20240118	249.2	254.5	242.55	244.7	482853	244.7	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20240118	350.1	354.8	341.6	342.85	506058	342.85	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20240118	59.15	62	56.8	61.45	380259	61.45	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20240118	1410	1558	1381.75	1516.15	95334	1516.15	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20240118	443.05	448	417	427.3	43806	427.3	down	down	correct
SATIA.NSE	Satia Industries Limited	20240118	136.3	137.8	131.7	135.7	686186	135.7	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20240118	267.8	269.75	258.2	264.55	393483	264.55	down	down	correct
SBCL.NSE	Shivalik Bimetal Controls Limited	20240118	572.95	578.25	550.05	573.55	146668	573.55	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20240118	752	753.8	738.55	750.25	1465911	750.25	down	down	correct
SBIETFCON.NSE	SBI Funds Management Private Limited	20240118	97.3	97.46	95.72	96.71	2121	96.71	down	down	correct
SBIETFIT.NSE	SBI Funds Management Private Limited	20240118	389.52	389.52	381.36	387.23	9376	387.23	down	down	correct
SBIETFPB.NSE	SBI Mutual Fund	20240118	240.4	244.39	236.48	238.68	48898	238.68	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20240118	196.41	196.41	193	195.67	2900	195.67	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20240118	1416.9	1438	1384.2	1404.9	2296538	1404.9	down	down	correct
SBIN.NSE	State Bank of India	20240118	625.8	633.45	619.05	628.5	14695436	628.5	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20240118	3318.9	3318.9	3174.05	3285	35720	3285	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20240118	287	289.95	273	275.75	127608	275.75	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20240118	426.5	435	411.2	431.8	318527	431.8	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20240118	170.8	172	162.65	168.55	3203783	168.55	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20240118	307.35	312.65	288.1	300.75	2578845	300.75	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20240118	1161.8	1168.15	1119.4	1150.85	55732	1150.85	down	down	correct
SECURKLOUD.NSE	SecureKloud Technologies Limited	20240118	57.1	59.4	55	59.35	188526	59.35	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20240118	525	534.4	516	527.7	79100	527.7	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20240118	127.5	138.7	127	135.2	9955538	135.2	up	up	correct
SERVOTECH.NSE	Servotech Power Systems Limited	20240118	82.95	82.95	82.95	82.95	412814	82.95
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20240118	358.05	363.4	346.55	357.8	61619	357.8	down	down	correct
SETCO.NSE	Setco Automotive Limited	20240118	8	8.4	7.6	8.4	309987	8.4	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20240118	223.74	223.74	223.2	223.45	5429	223.45	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20240118	54.18	54.19	53.93	54.16	478620	54.16	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20240118	224.5	225.17	222.52	224.45	723132	224.45	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20240118	471.1	485.2	460.01	462.62	108206	462.62	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20240118	571.9	571.9	554.66	567.83	35270	567.83	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20240118	0.7	0.7	0.7	0.7	0	0.7
SEYAIND.NSE	Seya Industries Limited	20240118	27.8	27.8	25.5	26.1	21784	26.1	down	down	correct
SFL.NSE	Sheela Foam Limited	20240118	1168.3	1203	1149	1153.25	76447	1153.25	down	down	correct
SGIL.NSE	Synergy Green Industries Limited	20240118	373.75	374	351.7	367.6	23713	367.6	down	down	correct
SGL.NSE	STL Global Limited	20240118	17.7	17.7	16.8	17.15	29881	17.15	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20240118	81	85.1	78.25	85.1	45920	85.1	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20240118	1108.8	1187.75	1101	1150.9	388104	1150.9	up	up	correct
SHALBY.NSE	Shalby Limited	20240118	293	306	287.15	304.2	319466	304.2	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20240118	208	215	204.35	208.2	1202808	208.2	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20240118	718.95	724.8	706.3	711.5	75846	711.5	down	down	correct
SHANTI.NSE	Shanti Overseas (India) Limited	20240118	19.05	20.8	18.8	20.15	62303	20.15	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20240118	555.5	563.5	538.05	557.35	30339	557.35	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20240118	432	440	419.75	436.8	89764	436.8	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20240118	1357	1374.3	1320	1364.9	28073	1364.9	up	up	correct
SHAREINDIA.NSE	Share India Securities Limited	20240118	1812	1838.1	1804.05	1811.4	61906	1808.5802	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20240118	506.1	520	489.91	496.79	1887	496.79	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20240118	189	198	182.2	189.3	1414297	189.3	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20240118	329.6	330.95	319.85	329.95	637357	329.95	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20240118	38.6	38.9	37.1	38.05	66583	38.05	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20240118	93.6	97	92.35	95.35	9952	95.35	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20240118	140.1	144.9	138	139.15	14802	139.15	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20240118	177.55	179.15	168.05	174.8	490120	174.8	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20240118	689.3	709	680.3	702.5	41278	702.5	up	up	correct
SHRADHA.NSE	Shradha Infraprojects Limited	20240118	71	71.95	68.05	69.95	20679	69.95	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20240118	104.6	114.55	101.5	113	6066785	113	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20240118	26248.9	26598	25650	26477.15	28106	26477.15	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20240118	210.55	216.95	208.25	209.3	102153	209.3	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20240118	27.75	28.95	27.25	27.8	108735	27.8	up	up	correct
SHRENIK.NSE	Shrenik Limited	20240118	1.15	1.2	1.15	1.2	1342304	1.2	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20240118	281.95	287	265.45	272.45	22211	272.45	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20240118	280.95	283.9	275.25	281.3	30831	281.3	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20240118	1608	1640	1540	1600.65	187563	1600.65	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20240118	24.35	25.8	23.85	25.35	1344579	25.35	up	up	correct
SHYAMMETL.NSE	Shyam Metalics and Energy Limited	20240118	651.1	663	637	656.75	1074243	656.75	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20240118	10.75	10.75	10.3	10.3	1655	10.3	down	down	correct
SIEMENS.NSE	Siemens Limited	20240118	4100	4105.75	3965	4041.8	187562	4032.4126	down	down	correct
SIGIND.NSE	Signet Industries Limited	20240118	69.25	70.5	67	69.35	25842	69.35	up	up	correct
SIL.NSE	Standard Industries Limited	20240118	26.2	27.45	25.3	26.55	133486	26.55	up	up	correct
SILGO.NSE	Silgo Retail Limited	20240118	32.8	33.8	31	31.8	56008	31.8	down	down	correct
SILINV.NSE	SIL Investments Limited	20240118	420.2	423.25	401	406.4	3141	406.4	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20240118	19	19.5	18.45	19.3	27374	19.3	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20240118	28.05	28.35	27.5	27.95	63684	27.95	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20240118	80.15	80.3	80.15	80.3	11673	80.3	up	up	correct
SINTERCOM.NSE	Sintercom India Limited	20240118	131.75	131.75	127	130	19501	130	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20240118	406.45	411.2	392.05	405.65	229551	405.65	down	down	correct
SIS.NSE	SIS Limited	20240118	468	471	451.1	465.95	46861	465.95	down	down	correct
SITINET.NSE	SITI Networks Limited	20240118	1.15	1.15	1.15	1.15	0	1.15
SIYSIL.NSE	Siyaram Silk Mills Limited	20240118	535	536.05	524.25	534.55	53012	534.55	down	up	incorrect
SJVN.NSE	SJVN Limited	20240118	101.5	102.35	96.7	100.6	30447421	100.6	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20240118	4655.15	4673.95	4592.6	4610.3	10144	4610.3	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20240118	7.95	7.95	7.95	7.95	0	7.95
SKIPPER.NSE	Skipper Limited	20240118	250.45	255	240.25	251.9	625412	251.9	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20240118	380.5	387.95	366.1	379	44461	379	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20240118	183	184.95	176	180.15	50241	180.15	down	up	incorrect
SMCGLOBAL.NSE	SMC Global Securities Limited	20240118	104.9	106.2	101.35	103.7	247810	103.7	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20240118	1282	1304.8	1252.25	1289.4	16081	1289.4	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20240118	590.95	593.9	576	579	1558	579	down	up	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20240118	125.65	127.5	121.9	125.55	129143	125.55	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20240118	73.4	73.4	66.4	70.85	2753395	70.85	down	up	incorrect
SOBHA.NSE	Sobha Limited	20240118	1329.55	1556.75	1241	1474.95	2950905	1474.95	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20240118	432.45	435.9	421.4	426.1	208977	426.1	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20240118	6776.95	6945.95	6675.25	6913.8	121064	6913.8	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20240118	691.4	699.7	679	696.7	29024	696.7	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20240118	21.3	21.3	21.3	21.3	1397	21.3
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20240118	99.85	100	94.2	97.65	6942	97.65	down	up	incorrect
SONACOMS.NSE	Sona BLW Precision Forgings Limited	20240118	577	581.25	562.1	576.95	1231476	576.95	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20240118	759.65	770	732.45	765.85	417635	765.85	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20240118	357.3	362.4	352.2	358.25	72937	358.25	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20240118	28.3	31.95	27.15	30.75	277548327	30.75	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20240118	165	166.4	161.5	162.95	24195	162.95	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20240118	593.35	609.3	585.2	589.8	28520	589.8	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20240118	1143.9	1164.75	1121.05	1139.35	77360	1139.35	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20240118	373	384.8	360.15	379.1	701614	379.1	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20240118	33.85	35	32.75	33.2	1444417	33.2	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20240118	216	216	204	212.55	354909	212.55	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20240118	101.55	105.95	97.8	103.45	839226	103.45	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20240118	280	280	280	280	0	280
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20240118	81	83.85	78.75	81.05	2780860	81.05	up	up	correct
SPLIL.NSE	SPL Industries Limited	20240118	73	75.15	71.5	73	75349	73
SPMLINFRA.NSE	SPML Infra Limited	20240118	100.65	100.65	100.65	100.65	4540	100.65
SPTL.NSE	Sintex Plastics Technology Limited	20240118	1.4	1.4	1.4	1.4	0	1.4
SPYL.NSE	Shekhawati Poly	20240118	2.2	2.2	2.2	2.2	350503	2.2
SREEL.NSE	Sreeleathers Limited	20240118	360.55	364	335.5	350.75	51596	350.75	down	up	incorrect
SRF.NSE	SRF Limited	20240118	2316.6	2317	2261.15	2294.05	328660	2294.05	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20240118	595.45	607.55	578.9	596.15	32698	596.15	up	down	incorrect
SRPL.NSE	Shree Ram Proteins Limited	20240118	1.5	1.5	1.45	1.5	2577548	1.5
SSWL.NSE	Steel Strips Wheels Limited	20240118	265	270.95	253.25	260.8	711779	260.8	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20240118	657	681.15	652.2	674.8	667761	674.8	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20240118	176.95	178.5	169.55	175.7	412991	175.7	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20240118	235.95	243	233	237.75	86522	237.75	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20240118	162.2	165.35	155	159.9	390713	159.9	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20240118	76.65	76.75	73.35	75	42927	75	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20240118	12.35	12.65	11.8	12.25	4452320	12.25	down	down	correct
STEL.NSE	STEL Holdings Limited	20240118	295.7	299.85	290.55	296.9	4754	296.9	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20240118	390	397.55	376.4	393.85	105199	393.85	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20240118	143.75	145.6	141.1	144.45	837047	144.45	up	up	correct
STOVEKRAFT.NSE	Stove Kraft Limited	20240118	458.8	459.75	444.55	449.9	120650	449.9	down	down	correct
STYLAMIND.NSE	Stylam Industries Limited	20240118	1707.9	1715	1657.55	1698.3	27175	1698.3	down	down	correct
SUBEXLTD.NSE	Subex Limited	20240118	36.85	38.3	35.5	37.05	21034781	37.05	up	up	correct
SUBROS.NSE	Subros Limited	20240118	635.8	654.25	616.45	652.5	184310	652.5	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20240118	503	523.4	500.95	519.1	115516	519.1	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20240118	4.2	4.2	4.2	4.2	0	4.2
SUMICHEM.NSE	Sumitomo Chemical India Limited	20240118	399.9	403.5	394.6	400	334564	400	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20240118	58.35	58.35	58.35	58.35	4803	58.35
SUMMITSEC.NSE	Summit Securities Limited	20240118	1200.55	1245	1152.05	1241.45	12879	1241.45	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20240118	2.8	2.8	2.8	2.8	353962	2.8
SUNDARMFIN.NSE	Sundaram Finance Limited	20240118	3607.15	3673.85	3570.2	3633.3	29880	3633.3	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20240118	163.1	168.4	158.05	162.2	146373	162.2	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20240118	622.25	638.85	592.55	626.75	6780	626.75	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20240118	1274	1280	1247.35	1275.8	51703	1275.8	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20240118	231.1	235.3	216.65	223.6	1434391	223.6	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20240118	1298.95	1343.4	1290	1335.75	2842572	1335.75	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20240118	449.15	461.75	432	458.8	813616	458.8	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20240118	665.7	675.5	656.35	671.15	526980	671.15	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20240118	246	250	238.4	246.3	25643	246.3	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20240118	8.1	8.2	8.1	8.2	12970	8.2	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20240118	397.4	397.4	382.25	391.5	300602	391.5	down	down	correct
SUPREMEENG.NSE	Supreme Engineering Limited	20240118	1.15	1.15	1.1	1.1	297991	1.1	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20240118	4059	4059	3911	3924.5	170956	3924.5	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20240118	34.6	36.25	34.6	36.25	198442	36.25	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20240118	15.8	16.3	15.1	16	150841	16	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20240118	76.45	76.5	70.55	74.45	34929	74.45	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20240118	802	819	762.85	801.45	334448	801.45	down	down	correct
SURYODAY.NSE	Suryoday Small Finance Bank Limited	20240118	167.7	177	162	174.6	1261296	174.6	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20240118	61.15	62.6	59.55	61.15	279606	61.15
SUULD.NSE	Suumaya Industries Limited	20240118	8.55	8.6	8.55	8.55	16383	8.55
SUVEN.NSE	Suven Life Sciences Limited	20240118	109.95	115	103	113.8	1080000	113.8	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20240118	674.8	685	651.15	680.75	202820	680.75	up	up	correct
SUVIDHAA.NSE	Suvidhaa Infoserve Limited	20240118	8.15	8.15	8.15	8.15	60928	8.15
SUZLON.NSE	Suzlon Energy Limited	20240118	40.9	42.9	40.1	42.9	77361249	42.9	up	up	correct
SVPGLOB.NSE	Svp Global Ventures Ltd	20240118	9.1	9.1	9	9.1	59763	9.1
SWANENERGY.NSE	Swan Energy Limited	20240118	536.1	552.6	525.8	549.15	3195368	549.15	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20240118	2308.4	2363.15	2275.55	2338.65	4714	2338.65	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20240118	581	612	562.35	597.85	44204	597.85	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20240118	455	465	433.85	457.3	2669090	457.3	up	up	correct
SYMPHONY.NSE	Symphony Limited	20240118	929.2	941.65	905.1	929.1	108083	929.1	down	down	correct
SYNGENE.NSE	Syngene International Limited	20240118	702.4	707.75	684.3	696.65	1588610	696.65	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20240118	149.55	150.05	145	145.65	9800	145.65	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20240118	240.7	248	235.5	243	183379	243	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20240118	28.6	29.5	27.15	29.2	2008510	29.2	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20240118	285	290	270.2	281	60232	281	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20240118	1179.05	1191.95	1108	1153.95	967901	1153.95	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20240118	6.8	6.8	6.5	6.8	141538	6.8
TARC.NSE	TARC Limited	20240118	162	168	155	164.4	469397	164.4	up	down	incorrect
TARMAT.NSE	Tarmat Limited	20240118	92.15	107.5	90.85	105.25	2131122	105.25	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20240118	14200	14200	13705.2	13907.95	1403	13907.95	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20240118	1080	1092.5	1048	1066.25	785453	1066.25	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20240118	1697	1801.95	1690.8	1769.6	4604722	1769.6	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20240118	1134.95	1150	1122.5	1146.8	1218211	1146.8	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20240118	8550	8579.95	8033.6	8310.7	306055	8310.7	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20240118	4300	4453.4	4240.05	4383.15	129621	4383.15	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20240118	1035.95	1037.9	1004.35	1026.55	122187	1026.55	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20240118	807	822.95	797	819.6	11500495	819.6	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20240118	536.95	546.7	527.3	544.55	1508078	544.55	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20240118	347.8	350	335.3	345.55	16860000	345.55	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20240118	131.65	132.25	128.2	131	45270000	131	down	down	correct
TATVA.NSE	Tatva Chintan Pharma Chem Limited	20240118	1450	1460.8	1422	1425.5	47027	1425.5	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20240118	130.95	132.8	127.65	130.1	277175	130.1	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20240118	1364.85	1371	1326.2	1330.65	48390	1330.65	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20240118	1364.85	1371	1326.2	1330.65	48389	1330.65	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20240118	4.5	4.5	4.5	4.5	0	4.5
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20240118	377	380.05	367.1	376.7	75939	376.7	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20240118	2127.65	2169.15	2095	2128.4	10450	2128.4	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20240118	3898	3908.8	3862	3902.6	2239110	3884.6	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20240118	268	272.2	259.6	270.05	344530	270.05	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20240118	3192	3192	3026.75	3163.1	22953	3163.1	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20240118	29.45	29.45	29.45	29.45	8336	29.45
TECHM.NSE	Tech Mahindra Limited	20240118	1326.7	1369.5	1306	1355.15	4530000	1355.15	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20240118	771	799.95	753.75	795.85	96763	795.85	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20240118	850.05	855.95	830.1	848.6	239074	848.6	down	up	incorrect
TEMBO.NSE	Tembo Global Industries Limited	20240118	295	302.3	291.75	296.3	72881	296.3	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20240118	74.05	78	72.05	73.95	281141	73.95	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20240118	107.7	108.5	101.1	106.05	1108408	106.05	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20240118	82	85	79	83.1	394529	83.1	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20240118	186.7	189.5	179	187.85	5696186	187.85	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20240118	170	175	166.75	171.45	5410405	171.45	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20240118	11.25	11.45	11.05	11.3	14458	11.3	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20240118	15.4	16.45	15.4	16.25	141165	16.25	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20240118	1362	1362	1285.6	1324.15	37188	1324.15	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20240118	146	148.2	139.7	148.15	82183	148.15	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20240118	212	217.4	206.05	214.7	77561	214.7	up	up	correct
THERMAX.NSE	Thermax Limited	20240118	3074.95	3105	3001.5	3073.9	28876	3073.9	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20240118	161.1	164.5	152.55	156.5	1356205	156.5	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20240118	255.55	255.55	255.55	255.55	11717	255.55
THYROCARE.NSE	Thyrocare Technologies Limited	20240118	635	647.8	619.15	625.2	91701	625.2	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20240118	240.05	246.75	236.3	243.85	416099	243.85	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20240118	1367.95	1374.6	1313.6	1344.75	36243	1344.75	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20240118	2345.15	2345.15	2260	2282.8	7598	2282.8	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20240118	3795.7	3905.7	3670.05	3849.55	333718	3849.55	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20240118	6.5	6.5	6	6.2	116194	6.2	down	down	correct
TIL.NSE	TIL Limited	20240118	365	389.2	365	389.2	2179	389.2	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20240118	123.6	124.65	120	122.95	9650	122.95	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20240118	172.9	176.7	169.2	173.8	1483082	173.8	up	up	correct
TIMKEN.NSE	Timken India Limited	20240118	3361.4	3379.9	3266.5	3290.55	19584	3290.55	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20240118	435.8	435.8	419.9	430.5	876575	430.5	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20240118	385.4	389.5	376.8	382.2	366202	379.516	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20240118	237	241.8	231	238.35	691773	238.35	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20240118	16.75	16.8	16.75	16.8	252040	16.8	up	up	correct
TITAN.NSE	Titan Company Limited	20240118	3791.35	3824.65	3718.85	3734.7	1293580	3734.7	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20240118	101	102.6	98.2	100.95	453295	100.95	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20240118	300	308	296.55	301.6	308380	301.6	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20240118	10.45	10.45	9.8	10.1	70878	10.1	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20240118	117	117	105.4	110.15	77595	110.15	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20240118	2470	2479.15	2407.25	2462.55	131306	2462.55	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20240118	1001.95	1011.75	975.25	997.1	175007	997.1	down	down	correct
TOTAL.NSE	Total Transport Systems Limited	20240118	138	142.1	135	137.45	68945	137.45	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20240118	172.8	174.9	162.45	162.45	3405	162.45	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20240118	61.5	64.6	60.1	63.6	1342717	63.6	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20240118	23.4	23.75	22.7	23.75	98268	23.75	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20240118	192	195	190	195	4375	195	up	up	correct
TRENT.NSE	Trent Limited	20240118	3138	3185	3090	3151.75	439730	3151.75	up	up	correct
TRF.NSE	TRF Limited	20240118	252.95	256.05	249.6	252.85	73092	252.85	down	down	correct
TRIDENT.NSE	Trident Limited	20240118	44.3	46.25	42.85	45.75	35030329	45.75	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20240118	156	157.75	148.65	154.15	401085	154.15	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20240118	263.05	267	248.15	264.3	495738	264.3	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20240118	404.4	404.4	393	397.65	350861	397.65	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20240118	330	337.65	324.2	334.65	484027	334.65	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20240118	1445.9	1445.9	1394	1434.85	5979	1434.85	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20240118	786.85	788.45	761.9	773	81268	773	down	down	correct
TTL.NSE	T.T. Limited	20240118	110.7	110.7	104.2	108.75	29331	108.75	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20240118	88.6	90.25	85.85	89.35	5330000	89.35	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20240118	64.7	66	61.8	64.25	46815436	64.25	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20240118	360	364.55	350.05	354.8	89232	354.8	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20240118	2016	2026.05	1980	2011.5	815604	2011.5	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20240118	4352.35	4440	4291.05	4344.3	7570	4344.3	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20240118	246	248.6	238.3	242.85	247646	242.85	down	down	correct
TVVISION.NSE	TV Vision Limited	20240118	4.05	4.45	4.05	4.35	79589	4.35	up	up	correct
UBL.NSE	United Breweries Limited	20240118	1827.1	1856.5	1804.45	1843.6	310329	1843.6	up	up	correct
UCOBANK.NSE	UCO Bank	20240118	40.75	42.25	39.2	41.4	32142637	41.4	up	down	incorrect
UFLEX.NSE	Uflex Limited	20240118	465.8	470.25	451.25	468.65	70930	468.65	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20240118	136.8	139.8	129.8	135	622717	135	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20240118	80.2	80.85	78.3	78.75	319338	78.75	down	up	incorrect
UGROCAP.NSE	UGRO Capital Limited	20240118	274.45	277.2	268.05	273.55	168801	273.55	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20240118	1500	1500	1500	1500	0	1500
UJJIVAN.NSE	Ujjivan Financial Services Limited	20240118	585.8	590.95	571.3	587.5	341386	587.5	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20240118	58.35	58.8	56.35	58.4	9088569	58.4	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20240118	9854	9933.05	9770	9892.25	278338	9892.25	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20240118	74.3	75.9	72.5	74.1	43030	74.1	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20240118	6.3	6.3	5.9	6.1	19634	6.1	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20240118	456.5	463.6	449.35	458.8	29623	458.8	up	down	incorrect
UNIDT.NSE	United Drilling Tools Limited	20240118	292	297.75	284.55	292.6	47075	292.6	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20240118	162.9	164.75	159.45	160.5	11113	160.5	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20240118	130.8	133.85	128.1	132.95	21610000	132.95	up	down	incorrect
UNITECH.NSE	Unitech Limited	20240118	12.45	12.45	12	12.45	13522775	12.45
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20240118	332	338.95	331	335.7	1982	335.7	up	down	incorrect
UNIVASTU.NSE	Univastu India Limited	20240118	110	115.5	106.7	115.5	82483	115.5	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20240118	503.9	509.6	488.9	505.5	33976	505.5	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20240118	414.45	414.45	407.05	408.3	1059	408.3	down	down	correct
UPL.NSE	UPL Limited	20240118	550	552	539.15	544.2	3512857	544.2	down	down	correct
URJA.NSE	Urja Global Limited	20240118	16.9	18.5	16.4	17.7	35341398	17.7	up	up	correct
USHAMART.NSE	Usha Martin Limited	20240118	308.7	312.75	300.8	308.55	568078	308.55	down	down	correct
UTIAMC.NSE	UTI Asset Management Company Limited	20240118	847	859.7	828.65	855.55	82547	855.55	up	up	correct
UTIBANKETF.NSE	Uti Mutual Fund	20240118	46.85	47.3	46.12	46.54	325236	46.54	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20240118	57.87	57.87	55.98	56.93	18031	56.93	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20240118	231.76	231.76	229.12	231.15	73017	231.15	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20240118	771.01	771.01	759.27	766.35	1382	766.35	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20240118	69.59	71.55	67.9	69.18	6262	69.18	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20240118	372.1	382.8	368.55	379.4	214845	379.4	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20240118	334.95	334.95	324.1	325.85	22548	325.85	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20240118	2691.7	2724.75	2633.4	2680.05	19423	2680.05	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20240118	451	492.6	443	487.55	6699322	487.55	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20240118	189.6	192.5	182	186.3	127003	186.3	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20240118	20.65	21.4	19.85	21.2	28421021	21.2	up	up	correct
VALIANTORG.NSE	Valiant Organics Limited	20240118	503.55	507	488.1	494.2	60826	494.2	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20240118	64	65.3	62.35	64.25	140564	64.25	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20240118	60	61.3	59.95	60.75	43345	60.75	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20240118	539.95	546.5	520.75	526.25	248988	526.25	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20240118	78.8	88.8	76.9	86.25	16950436	86.25	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20240118	30.9	32.15	29.3	31.1	221577	31.1	up	up	correct
VBL.NSE	Varun Beverages Limited	20240118	1244	1249.55	1196.4	1230.15	1854390	1230.15	down	down	correct
VEDL.NSE	Vedanta Limited	20240118	265.5	268.9	258	267.55	9930000	267.55	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20240118	1978.5	2018.4	1955.1	2001.05	36059	2001.05	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20240118	387.35	395	379	388.15	96964	388.15	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20240118	700	758.5	697.95	758.5	548923	758.5	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20240118	3401	3542	3380	3509.95	13249	3509.95	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20240118	127	128.3	120.9	125.1	187733	125.1	down	down	correct
VGUARD.NSE	V	20240118	293.8	295.9	289.5	292.6	220141	292.6	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20240118	3236.55	3249	3150	3185.65	493	3185.65	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20240118	360	360	360	360	0	360
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20240118	412.8	418.45	405.6	410.7	18867	410.7	down	down	correct
VIJAYA.NSE	Vijaya Diagnostic Centre Limited	20240118	673.3	675.65	646.85	664.5	72965	664.5	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20240118	2.35	2.55	2.35	2.55	2194324	2.55	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20240118	4	4.1	3.9	4.05	17168581	4.05	up	up	correct
VIKASLIFE.NSE	Vikas Lifecare Limited	20240118	6.7	7.05	6.45	6.6	107203755	6.6	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20240118	432	440	414.25	437.15	43742	437.15	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20240118	1718.65	1725	1700	1717.65	31203	1717.65	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20240118	2352.95	2369.95	2301.2	2356.4	15974	2356.4	up	up	correct
VINEETLAB.NSE	Vineet Laboratories Limited	20240118	75.25	77	71.85	73.65	18414	73.65	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20240118	443	451	421.1	434.85	80580	434.85	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20240118	46.7	48.4	45.3	46.9	223042	46.9	up	up	correct
VIPIND.NSE	VIP Industries Limited	20240118	557.45	559	545.5	555.9	551384	555.9	down	down	correct
VIPULLTD.NSE	Vipul Limited	20240118	18.35	18.35	17.5	17.8	133733	17.8	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20240118	103.45	103.9	98.5	102.45	544664	102.45	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20240118	17.2	17.2	17.2	17.2	0	17.2
VISESHINFO.NSE	MPS Infotecnics Limited	20240118	0.75	0.75	0.75	0.75	6029691	0.75
VISHNU.NSE	Vishnu Chemicals Limited	20240118	328.45	330.8	324.75	327	84093	327	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20240118	16.65	16.75	16.3	16.5	1387442	16.5	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20240118	1.55	1.55	1.55	1.55	818014	1.55
VIVIMEDLAB.NSE	Vivimed Labs Limited	20240118	4.95	4.95	4.95	4.95	0	4.95
VLSFINANCE.NSE	VLS Finance Limited	20240118	210.45	214.75	209.1	212.5	90218	212.5	up	up	correct
VMART.NSE	V	20240118	2083.95	2123.55	2070.9	2087.45	13294	2087.45	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20240118	7078.05	7278	6830	7067.55	41213	7067.55	down	down	correct
VOLTAS.NSE	Voltas Limited	20240118	1050	1050	1015.9	1036.25	1646283	1036.25	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20240118	714.05	722	699.75	719.1	39082	719.1	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20240118	210.9	212.2	203.55	208.45	84224	208.45	down	down	correct
VSTIND.NSE	VST Industries Limited	20240118	3594	3612.45	3535.35	3575.65	6787	3575.65	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20240118	3316	3449	3285	3422.15	22119	3422.15	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20240118	401	404.6	388.65	401.4	157798	401.4	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20240118	620	644	618.05	633.05	355459	633.05	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20240118	181.6	188.1	179.85	183.7	137967	183.7	up	up	correct
WANBURY.NSE	Wanbury Limited	20240118	145	145.25	145	145.25	113840	145.25	up	up	correct
WEALTH.NSE	Wealth First Portfolio Managers Limited	20240118	443.9	456.95	432.25	452.4	2770	452.4	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20240118	280.05	284	270.85	277.5	190624	277.5	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20240118	107.3	109	106	107.15	3682	107.15	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20240118	585	608	565	599.45	2760175	599.45	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20240118	324.15	332.4	320.1	330.85	125977	330.85	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20240118	630	661.5	630	661.5	321	661.5	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20240118	149.5	152.5	144	149.05	1323471	149.05	down	down	correct
WENDT.NSE	Wendt (India) Limited	20240118	14199.9	14244.45	14010	14180	423	14147.4528	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20240118	859	859	812.05	847.45	75264	847.45	down	down	correct
WHEELS.NSE	Wheels India Limited	20240118	700	708	676	688.65	135680	688.65	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20240118	1377	1399.6	1350.25	1380.8	210710	1380.8	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20240118	34.6	36	34.15	34.95	6922	34.95	up	up	correct
WINDLAS.NSE	Windlas Biotech Limited	20240118	483.95	484	471.35	481.3	91688	481.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20240118	83.25	83.25	80.1	81.15	40264	81.15	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20240118	177	185.95	177	180	3155	180	up	up	correct
WIPRO.NSE	Wipro Limited	20240118	482.4	489	468.4	482.3	13072462	481.2771	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20240118	426.9	460	402.65	456.6	2058276	456.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20240118	889.05	895.45	865	874.1	67457	874.1	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20240118	122.5	123	115.3	120.4	38915	120.4	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20240118	120	122.7	115.15	117.55	64736	117.55	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20240118	724.6	736	700.6	709.9	250354	709.9	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20240118	112.2	114.7	106.8	111.15	762555	111.15	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20240118	133	133	124.4	130.1	43225	130.1	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20240118	1129	1138	1085.95	1116.7	52996	1116.7	down	down	correct
YESBANK.NSE	Yes Bank Limited	20240118	24.7	25.1	23.9	24.95	308610000	24.95	up	up	correct
YUKEN.NSE	Yuken India Limited	20240118	706	722	695.1	717.55	6313	717.55	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20240118	245.85	264	233.6	248.2	55810000	248.2	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20240118	7.75	8.05	7.75	7.95	1060210	7.95	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20240118	15.95	17.6	15.3	16.55	47917850	16.55	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20240118	161.7	161.7	150.1	151.35	7678	151.35	down	down	correct
ZENITHSTL.NSE	Zenith Steel Pipes & Industries Limited	20240118	7	7	6.95	6.95	63566	6.95	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20240118	575.7	575.7	548	557.05	1560624	555.0837	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20240118	767	768.8	730	754.5	168588	754.5	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20240118	132	134.9	129	131.6	34909	131.6	down	down	correct
ZOMATO.NSE	Zomato Limited	20240118	128.05	129.8	121.6	129.45	111946831	129.45	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20240118	489.45	492.3	476.2	484.7	20638	484.7	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20240118	231.4	235.9	220.5	227.7	779514	227.7	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20240118	1617.15	1626	1585	1617.35	14740	1617.35	up	up	correct